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: TAI SHING STOCK INVESTMENT CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.360 185,628 +0 0.00% 3,408,130
2025-10-13 2025-10-09 18.390 185,628 +0 0.00% 3,413,699
2025-10-10 2025-10-08 17.860 185,628 +0 0.00% 3,315,316
2025-10-09 2025-10-06 17.820 185,628 +0 0.00% 3,307,891
2025-10-08 2025-10-03 17.770 185,628 +0 0.00% 3,298,610
2025-10-06 2025-10-02 17.880 185,628 +0 0.00% 3,319,029
2025-10-03 2025-09-30 17.560 185,628 +0 0.00% 3,259,628
2025-10-02 2025-09-29 17.680 185,628 +0 0.00% 3,281,903
2025-09-30 2025-09-26 17.450 185,628 +0 0.00% 3,239,209
2025-09-29 2025-09-25 17.230 185,628 +0 0.00% 3,198,370
2025-09-26 2025-09-24 17.340 185,628 +0 0.00% 3,218,790
2025-09-25 2025-09-23 17.300 185,628 +0 0.00% 3,211,364
2025-09-24 2025-09-22 17.370 185,628 +0 0.00% 3,224,358
2025-09-23 2025-09-19 17.840 185,628 +0 0.00% 3,311,604
2025-09-22 2025-09-18 17.370 185,628 +0 0.00% 3,224,358
2025-09-19 2025-09-17 18.040 185,628 +0 0.00% 3,348,729
2025-09-18 2025-09-16 18.050 185,628 +0 0.00% 3,350,585
2025-09-17 2025-09-15 18.500 185,628 +0 0.00% 3,434,118
2025-09-16 2025-09-12 18.750 185,628 +0 0.00% 3,480,525
2025-09-15 2025-09-11 18.650 185,628 +0 0.00% 3,461,962
2025-09-12 2025-09-10 18.940 185,628 +0 0.00% 3,515,794
2025-09-11 2025-09-09 18.330 185,628 +0 0.00% 3,402,561
2025-09-10 2025-09-08 18.170 185,628 +0 0.00% 3,372,861
2025-09-09 2025-09-05 18.120 185,628 +0 0.00% 3,363,579
2025-09-08 2025-09-04 18.170 185,628 +0 0.00% 3,372,861
2025-09-05 2025-09-03 18.420 185,628 +0 0.00% 3,419,268
2025-09-04 2025-09-02 18.540 185,628 +0 0.00% 3,441,543
2025-09-03 2025-09-01 18.330 185,628 +0 0.00% 3,402,561
2025-09-02 2025-08-29 18.760 185,628 +0 0.00% 3,482,381
2025-09-01 2025-08-28 18.790 185,628 +0 0.00% 3,487,950
2025-08-29 2025-08-27 18.220 185,628 +0 0.00% 3,382,142
2025-08-28 2025-08-26 18.320 185,628 +0 0.00% 3,400,705
2025-08-27 2025-08-25 18.110 185,628 +0 0.00% 3,361,723
2025-08-26 2025-08-22 18.460 185,628 +0 0.00% 3,426,693
2025-08-25 2025-08-21 18.230 185,628 +0 0.00% 3,383,998
2025-08-22 2025-08-20 18.390 185,628 +0 0.00% 3,413,699
2025-08-21 2025-08-19 18.590 185,628 +0 0.00% 3,450,825
2025-08-20 2025-08-18 18.710 185,628 +0 0.00% 3,473,100
2025-08-19 2025-08-15 18.330 185,628 +0 0.00% 3,402,561
2025-08-18 2025-08-14 18.380 185,628 -10,000 0.00% 3,411,843
2025-07-24 2025-07-22 15.580 195,628 -10,000 0.00% 3,047,884
2025-07-23 2025-07-21 15.380 205,628 +10,000 0.00% 3,162,559
2025-07-15 2025-07-11 15.540 195,628 -8,000 0.00% 3,040,059
2025-07-08 2025-07-04 15.120 203,628 -10,000 0.00% 3,078,855
2025-07-04 2025-07-02 15.792 213,628 +5,038 0.00% 3,373,699
2025-07-02 2025-06-27 15.854 208,590 +5,858 0.00% 3,306,955
2025-06-30 2025-06-26 16.243 202,732 -9,764 0.00% 3,292,982
2025-06-27 2025-06-25 16.468 212,496 +21,481 0.00% 3,499,457
2025-06-26 2025-06-24 16.325 191,015 -15,623 0.00% 3,118,312
2025-06-19 2025-06-17 15.239 206,638 +5,859 0.00% 3,149,031
2025-06-16 2025-06-12 15.383 200,779 +9,764 0.00% 3,088,531
2025-06-12 2025-06-10 15.649 191,015 -9,764 0.00% 2,989,198
2025-06-11 2025-06-09 15.383 200,779 +9,764 0.00% 3,088,531
2025-06-09 2025-06-05 15.751 191,015 -9,764 0.00% 3,008,760
2025-06-06 2025-06-04 15.219 200,779 +9,764 0.00% 3,055,631
2025-05-13 2025-05-09 15.075 191,015 -9,764 0.00% 2,879,646
2025-05-12 2025-05-08 14.973 200,779 -9,764 0.00% 3,006,280
2025-05-09 2025-05-07 14.727 210,543 +19,528 0.00% 3,100,727
2025-03-25 2025-03-21 15.075 191,015 +23,418 0.00% 2,879,646
2025-03-19 2025-03-17 14.502 167,597 -11,717 0.00% 2,430,487
2025-03-18 2025-03-14 13.867 179,314 +9,764 0.00% 2,486,547
2025-03-03 2025-02-27 13.273 169,550 +1,953 0.00% 2,250,436
2025-02-06 2025-02-04 13.375 167,597 -9,765 0.00% 2,241,678
2025-02-04 2025-01-28 12.945 177,362 +9,765 0.00% 2,295,998
2024-12-12 2024-12-10 12.454 167,597 -19,529 0.00% 2,087,198
2024-11-01 2024-10-30 12.609 187,126 -3,905 0.00% 2,359,400
2024-10-31 2024-10-29 12.734 191,031 +26,582 0.00% 2,432,564
2024-10-28 2024-10-24 13.318 164,449 -3,832 0.00% 2,190,193
2024-10-18 2024-10-16 12.295 168,281 +3,832 0.00% 2,069,097
2024-10-03 2024-09-30 12.024 164,449 -9,581 0.00% 1,977,353
2024-10-02 2024-09-27 11.690 174,030 +9,581 0.00% 2,034,430
2024-09-27 2024-09-25 11.857 164,449 -7,664 0.00% 1,949,890
2024-09-25 2024-09-23 11.231 172,113 -3,833 0.00% 1,932,976
2024-09-24 2024-09-20 10.772 175,946 -11,497 0.00% 1,895,220
2024-09-10 2024-09-05 11.126 187,443 -3,832 0.00% 2,085,580
2024-09-04 2024-09-02 10.876 191,275 -9,581 0.00% 2,080,302
2024-09-03 2024-08-30 10.542 200,856 +11,497 0.00% 2,117,418
2024-08-27 2024-08-23 10.500 189,359 +3,833 0.00% 1,988,312
2024-08-01 2024-07-30 10.458 185,526 -3,833 0.00% 1,940,318
2024-07-26 2024-07-24 10.239 189,359 -9,580 0.00% 1,938,900
2024-07-25 2024-07-23 10.145 198,939 -9,581 0.00% 2,018,305
2024-07-12 2024-07-10 9.509 208,520 -1,443 0.00% 1,982,744
2024-07-09 2024-07-05 9.488 209,963 +15,329 0.00% 1,992,082
2024-07-05 2024-07-03 10.808 194,634 +28,728 0.00% 2,103,535
2024-06-13 2024-06-11 10.896 165,906 +3,624 0.00% 1,807,705
2024-06-04 2024-05-31 11.216 162,282 -1,148 0.00% 1,820,172
2024-03-13 2024-03-11 12.453 163,430 -1,812 0.00% 2,035,116
2024-02-26 2024-02-22 11.790 165,242 +1,365 0.00% 1,948,229
2024-01-02 2023-12-28 10.101 163,877 -9,059 0.00% 1,655,341
2023-12-29 2023-12-27 9.792 172,936 +9,059 0.00% 1,693,391
2023-12-05 2023-12-01 10.189 163,877 -3,624 0.00% 1,669,814
2023-12-01 2023-11-29 9.969 167,501 +3,624 0.00% 1,669,758
2023-11-28 2023-11-24 10.476 163,877 -3,624 0.00% 1,716,851
2023-11-24 2023-11-22 10.013 167,501 +3,624 0.00% 1,677,154
2023-10-24 2023-10-19 10.510 163,877 +5,435 0.00% 1,722,278
2023-10-04 2023-09-29 11.106 158,442 -9,059 0.00% 1,759,611
2023-09-07 2023-09-05 10.256 167,501 -7,246 0.00% 1,717,835
2023-09-06 2023-09-04 10.333 174,747 -3,624 0.00% 1,805,651
2023-09-04 2023-08-30 10.013 178,371 -3,623 0.00% 1,785,993
2023-08-04 2023-08-02 9.350 181,994 +3,623 0.00% 1,701,723
2023-07-31 2023-07-27 9.671 178,371 +10,870 0.00% 1,724,951
2023-07-10 2023-07-06 9.450 167,501 -5,435 0.00% 1,582,849
2023-07-07 2023-07-05 9.582 172,936 +5,435 0.00% 1,657,118
2023-06-26 2023-06-21 11.138 167,501 +9,451 0.00% 1,865,623
2023-05-31 2023-05-29 11.267 158,050 -8,548 0.00% 1,780,699
2023-05-30 2023-05-25 11.126 166,598 +8,548 0.00% 1,853,617
2023-05-29 2023-05-24 11.313 158,050 +8,547 0.00% 1,788,095
2023-05-22 2023-05-18 11.746 149,503 -8,547 0.00% 1,756,116
2023-05-09 2023-05-05 11.863 158,050 -11,967 0.00% 1,875,003
2023-05-03 2023-04-28 11.079 170,017 -8,547 0.00% 1,883,701
2023-04-26 2023-04-24 10.600 178,564 -1,709 0.00% 1,892,743
2023-04-20 2023-04-18 10.331 180,273 -8,548 0.00% 1,862,349
2023-04-13 2023-04-11 9.477 188,821 +11,967 0.00% 1,789,390
2023-04-12 2023-04-06 9.336 176,854 +31,071 0.00% 1,651,153
2023-04-04 2023-03-31 9.371 145,783 +8,547 0.00% 1,366,183
2023-03-30 2023-03-28 9.547 137,236 -5,128 0.00% 1,310,171
2023-02-02 2023-01-31 8.623 142,364 +5,128 0.00% 1,227,545
2023-01-30 2023-01-26 9.067 137,236 -8,547 0.00% 1,244,341
2023-01-27 2023-01-20 8.892 145,783 +8,547 0.00% 1,296,254
2023-01-12 2023-01-10 8.599 137,236 +1,710 0.00% 1,180,117
2023-01-10 2023-01-06 8.775 135,526 +3,418 0.00% 1,189,196
2022-12-22 2022-12-20 8.599 132,108 -6,837 0.00% 1,136,020
2022-12-15 2022-12-13 8.669 138,945 +6,837 0.00% 1,204,566
2022-09-01 2022-08-30 9.933 132,108 -1,709 0.00% 1,312,219
2022-07-06 2022-07-04 9.781 133,817 -1,709 0.00% 1,308,842
2022-06-23 2022-06-21 10.305 135,526 +7,814 0.00% 1,396,572
2022-03-31 2022-03-29 9.721 127,712 -8,054 0.00% 1,241,527
2022-03-15 2022-03-11 9.374 135,766 -24,164 0.00% 1,272,626
2021-12-02 2021-11-30 8.281 159,930 -8,054 0.00% 1,324,398
2021-11-24 2021-11-22 8.666 167,984 +8,054 0.00% 1,455,748
2021-09-06 2021-09-02 8.827 159,930 +8,055 0.00% 1,411,765
2021-06-23 2021-06-21 9.651 151,875 +9,438 0.00% 1,465,684
2021-06-07 2021-06-03 9.889 142,437 -13,710 0.00% 1,408,543
2021-05-10 2021-05-06 10.485 156,147 -7,554 0.00% 1,637,139
2021-05-03 2021-04-29 10.087 163,701 -7,554 0.00% 1,651,326
2021-04-19 2021-04-15 9.134 171,255 -37,769 0.00% 1,564,296
2021-04-13 2021-04-09 9.227 209,024 -7,554 0.00% 1,928,659
2021-03-10 2021-03-08 8.525 216,578 -1,511 0.00% 1,846,404
2021-03-05 2021-03-03 8.049 218,089 +1,511 0.00% 1,755,351
2021-02-25 2021-02-23 7.877 216,578 -6,043 0.00% 1,705,917
2021-02-24 2021-02-22 7.863 222,621 +7,554 0.00% 1,750,569
2021-02-23 2021-02-19 7.956 215,067 -7,554 0.00% 1,711,098
2021-02-18 2021-02-16 7.824 222,621 +7,554 0.00% 1,741,728
2021-02-02 2021-01-29 7.493 215,067 -7,554 0.00% 1,611,450
2021-01-28 2021-01-26 7.705 222,621 +6,043 0.00% 1,715,204
2021-01-08 2021-01-06 7.943 216,578 -1,511 0.00% 1,720,252
2020-12-29 2020-12-24 7.638 218,089 +1,511 0.00% 1,665,851
2020-12-14 2020-12-10 7.969 216,578 -7,554 0.00% 1,725,987
2020-12-02 2020-11-30 8.472 224,132 +3,021 0.00% 1,898,937
2020-11-30 2020-11-26 8.711 221,111 -7,553 0.00% 1,926,029
2020-11-23 2020-11-19 8.446 228,664 -15,108 0.00% 1,931,279
2020-11-19 2020-11-17 7.943 243,772 -1,511 0.00% 1,936,251
2020-11-16 2020-11-12 7.824 245,283 -7,554 0.00% 1,919,029
2020-11-13 2020-11-11 7.996 252,837 +1,511 0.00% 2,021,642
2020-11-10 2020-11-06 7.652 251,326 -7,554 0.00% 1,923,056
2020-10-22 2020-10-20 7.294 258,880 +7,554 0.00% 1,888,325
2020-09-25 2020-09-23 7.135 251,326 -1,511 0.00% 1,793,299
2020-09-22 2020-09-18 7.718 252,837 +1,511 0.00% 1,951,353
2020-08-28 2020-08-26 8.115 251,326 +7,554 0.00% 2,039,504
2020-08-24 2020-08-20 8.314 243,772 +7,554 0.00% 2,026,609
2020-08-18 2020-08-14 8.472 236,218 -7,554 0.00% 2,001,334
2020-08-07 2020-08-05 8.314 243,772 -7,554 0.00% 2,026,609
2020-08-05 2020-08-03 8.049 251,326 +7,554 0.00% 2,022,868
2020-07-28 2020-07-24 8.115 243,772 +12,086 0.00% 1,978,203
2020-07-24 2020-07-22 8.380 231,686 +7,554 0.00% 1,941,467
2020-07-23 2020-07-21 8.499 224,132 +45,323 0.00% 1,904,871
2020-07-22 2020-07-20 8.486 178,809 -1,510 0.00% 1,517,309
2020-07-16 2020-07-14 8.803 180,319 +7,554 0.00% 1,587,412
2020-07-15 2020-07-13 9.015 172,765 +4,532 0.00% 1,557,505
2020-07-14 2020-07-10 9.200 168,233 +12,086 0.00% 1,547,828
2020-07-08 2020-07-06 10.154 156,147 -18,129 0.00% 1,585,461
2020-07-07 2020-07-03 9.346 174,276 -1,511 0.00% 1,628,804
2020-07-03 2020-06-30 8.459 175,787 +4,532 0.00% 1,487,011
2020-06-30 2020-06-26 10.433 171,255 +7,554 0.00% 1,786,787
2020-06-29 2020-06-24 10.561 163,701 +11,245 0.00% 1,728,915
2020-06-23 2020-06-19 10.476 152,456 +14,070 0.00% 1,597,150
2020-06-22 2020-06-18 10.419 138,386 -7,035 0.00% 1,441,882
2020-06-19 2020-06-17 10.334 145,421 -7,035 0.00% 1,502,779
2020-06-17 2020-06-15 9.851 152,456 +7,035 0.00% 1,501,797
2020-06-15 2020-06-11 10.135 145,421 +7,035 0.00% 1,473,840
2020-06-12 2020-06-10 10.519 138,386 -14,070 0.00% 1,455,652
2020-06-11 2020-06-09 10.576 152,456 +7,035 0.00% 1,612,319
2020-06-10 2020-06-08 10.462 145,421 +7,035 0.00% 1,521,383
2020-06-09 2020-06-05 10.277 138,386 -7,035 0.00% 1,422,211
2020-06-08 2020-06-04 9.950 145,421 +7,035 0.00% 1,446,967
2020-06-01 2020-05-28 9.666 138,386 -7,035 0.00% 1,337,626
2020-05-26 2020-05-22 9.311 145,421 +14,071 0.00% 1,353,948
2020-05-21 2020-05-19 10.234 131,350 +1,407 0.00% 1,344,300
2020-03-26 2020-03-24 9.652 129,943 -1,407 0.00% 1,254,170
2020-03-03 2020-02-28 11.471 131,350 +4,221 0.00% 1,506,736
2020-02-03 2020-01-30 11.983 127,129 +4,221 0.00% 1,523,371
2020-01-31 2020-01-29 12.352 122,908 +2,814 0.00% 1,518,216
2020-01-13 2020-01-09 13.575 120,094 -2,814 0.00% 1,630,265
2020-01-10 2020-01-08 13.220 122,908 +2,814 0.00% 1,624,788
2019-12-16 2019-12-12 13.362 120,094 -4,221 0.00% 1,604,659
2019-12-12 2019-12-10 13.276 124,315 +1,407 0.00% 1,650,456
2019-12-03 2019-11-29 12.878 122,908 +2,814 0.00% 1,582,858
2019-10-24 2019-10-22 13.859 120,094 -1,407 0.00% 1,664,407
2019-10-17 2019-10-15 13.802 121,501 -2,814 0.00% 1,676,998
2019-10-15 2019-10-11 13.802 124,315 -2,111 0.00% 1,715,838
2019-09-30 2019-09-26 12.964 126,426 +2,814 0.00% 1,638,947
2019-09-16 2019-09-12 13.490 123,612 -2,814 0.00% 1,667,479
2019-09-06 2019-09-04 13.049 126,426 -8,442 0.00% 1,649,729
2019-09-05 2019-09-03 12.452 134,868 +8,442 0.00% 1,679,371
2019-09-03 2019-08-30 12.779 126,426 -9,849 0.00% 1,615,584
2019-08-30 2019-08-28 12.381 136,275 +2,814 0.00% 1,687,205
2019-08-29 2019-08-27 12.281 133,461 +7,035 0.00% 1,639,086
2019-08-21 2019-08-19 12.651 126,426 -3,517 0.00% 1,599,411
2019-08-20 2019-08-16 12.239 129,943 -1,407 0.00% 1,590,339
2019-08-16 2019-08-14 12.139 131,350 +1,407 0.00% 1,594,489
2019-08-07 2019-08-05 12.452 129,943 -7,036 0.00% 1,618,045
2019-07-11 2019-07-09 12.637 136,979 -7,035 0.00% 1,730,969
2019-07-05 2019-07-03 12.210 144,014 +7,035 0.00% 1,758,456
2019-07-04 2019-07-02 12.239 136,979 -7,035 0.00% 1,676,450
2019-07-03 2019-06-28 11.983 144,014 -7,035 0.00% 1,725,702
2019-06-26 2019-06-24 12.615 151,049 +5,525 0.00% 1,905,462
2019-06-25 2019-06-21 12.615 145,524 +6,778 0.00% 1,835,765
2019-05-10 2019-05-08 12.320 138,746 +2,711 0.00% 1,709,320
2019-05-08 2019-05-06 12.718 136,035 +4,067 0.00% 1,730,113
2019-04-24 2019-04-18 13.810 131,968 -1,356 0.00% 1,822,472
2019-04-16 2019-04-12 13.043 133,324 +1,356 0.00% 1,738,910
2019-04-03 2019-04-01 12.984 131,968 +1,355 0.00% 1,713,435
2019-03-14 2019-03-12 13.397 130,613 +2,711 0.00% 1,749,801
2019-02-27 2019-02-25 14.592 127,902 -4,744 0.00% 1,866,337
2019-02-20 2019-02-18 12.600 132,646 -6,778 0.00% 1,671,354
2019-02-11 2019-02-04 12.231 139,424 -6,778 0.00% 1,705,330
2019-02-01 2019-01-30 11.818 146,202 -6,777 0.00% 1,727,835
2019-01-31 2019-01-29 11.892 152,979 +6,777 0.00% 1,819,212
2019-01-29 2019-01-25 11.759 146,202 +6,778 0.00% 1,719,207
2019-01-25 2019-01-23 11.626 139,424 +4,067 0.00% 1,620,989
2019-01-18 2019-01-16 12.335 135,357 -4,067 0.00% 1,669,565
2019-01-17 2019-01-15 11.980 139,424 +6,778 0.00% 1,670,360
2019-01-11 2019-01-09 12.039 132,646 -6,778 0.00% 1,596,985
2019-01-10 2019-01-08 11.892 139,424 -13,555 0.00% 1,658,017
2019-01-03 2018-12-31 11.818 152,979 -4,067 0.00% 1,807,926
2018-12-17 2018-12-13 11.848 157,046 +4,067 0.00% 1,860,625
2018-12-10 2018-12-06 11.730 152,979 +6,777 0.00% 1,794,384
2018-11-13 2018-11-09 11.848 146,202 -1,355 0.00% 1,732,149
2018-11-06 2018-11-02 11.641 147,557 -6,778 0.00% 1,717,723
2018-11-05 2018-11-01 11.125 154,335 +21,689 0.00% 1,716,928
2018-11-02 2018-10-31 11.213 132,646 +678 0.00% 1,487,388
2018-10-29 2018-10-25 12.984 131,968 +2,711 0.00% 1,713,435
2018-10-24 2018-10-22 13.530 129,257 -1,356 0.00% 1,748,799
2018-10-23 2018-10-19 13.456 130,613 +1,356 0.00% 1,757,509
2018-10-15 2018-10-11 12.674 129,257 -6,778 0.00% 1,638,188
2018-10-09 2018-10-05 13.013 136,035 +6,778 0.00% 1,770,254
2018-10-04 2018-10-02 13.412 129,257 -6,778 0.00% 1,733,542
2018-10-03 2018-09-28 13.633 136,035 -2,711 0.00% 1,854,552
2018-10-02 2018-09-27 13.412 138,746 -6,778 0.00% 1,860,805
2018-09-04 2018-08-31 13.043 145,524 +4,067 0.00% 1,898,031
2018-08-30 2018-08-28 13.618 141,457 +11,303 0.00% 1,926,383
2018-08-29 2018-08-27 13.559 130,154 +6,778 0.00% 1,764,775
2018-08-28 2018-08-24 13.515 123,376 +6,778 0.00% 1,667,411
2018-08-13 2018-08-09 14.725 116,598 -6,778 0.00% 1,716,873
2018-08-10 2018-08-08 14.680 123,376 -1,356 0.00% 1,811,216
2018-08-08 2018-08-06 14.179 124,732 -4,066 0.00% 1,768,551
2018-08-07 2018-08-03 13.839 128,798 -10,167 0.00% 1,782,495
2018-08-06 2018-08-02 13.308 138,965 -4,067 0.00% 1,849,390
2018-08-02 2018-07-31 13.057 143,032 -1,355 0.00% 1,867,639
2018-07-26 2018-07-24 12.748 144,387 +1,355 0.00% 1,840,595
2018-07-20 2018-07-18 12.821 143,032 +38,787 0.00% 1,833,874
2018-07-16 2018-07-12 13.279 104,245 -1,356 0.00% 1,384,249
2018-07-12 2018-07-10 12.777 105,601 +1,356 0.00% 1,349,281
2018-07-10 2018-07-06 12.335 104,245 +19,894 0.00% 1,285,813
2018-06-29 2018-06-27 12.276 84,351 +6,778 0.00% 1,035,452
2018-06-28 2018-06-26 30.109 77,573 -2,711 0.00% 2,335,663
2018-06-27 2018-06-25 30.338 80,284 +24,055 0.00% 2,435,629
2018-06-26 2018-06-22 30.520 56,229 -1,751 0.00% 1,716,133
2018-06-25 2018-06-21 30.246 57,980 +6,128 0.00% 1,753,680
2018-06-21 2018-06-19 30.795 51,852 +7,880 0.00% 1,596,759
2018-06-19 2018-06-14 31.982 43,972 -1,751 0.00% 1,406,334
2018-06-15 2018-06-13 32.028 45,723 +1,751 0.00% 1,464,424
2018-06-13 2018-06-11 32.439 43,972 +875 0.00% 1,426,424
2018-06-11 2018-06-07 33.445 43,097 -3,502 0.00% 1,441,359
2018-06-04 2018-05-31 31.571 46,599 -8,754 0.00% 1,471,190
2018-06-01 2018-05-30 31.114 55,353 +8,754 0.00% 1,722,274
2018-05-30 2018-05-28 32.165 46,599 -4,377 0.00% 1,498,868
2018-05-29 2018-05-25 31.526 50,976 +875 0.00% 1,607,048
2018-05-25 2018-05-23 31.663 50,101 +2,627 0.00% 1,586,331
2018-05-21 2018-05-17 32.165 47,474 +875 0.00% 1,527,012
2018-05-18 2018-05-16 32.622 46,599 +4,378 0.00% 1,520,159
2018-05-11 2018-05-09 32.942 42,221 -876 0.00% 1,390,842
2018-05-10 2018-05-08 32.988 43,097 -4,377 0.00% 1,421,668
2018-05-03 2018-04-30 32.394 47,474 -6,129 0.00% 1,537,858
2018-04-30 2018-04-26 29.652 53,603 +2,627 0.00% 1,589,454
2018-04-27 2018-04-25 30.429 50,976 +4,377 0.00% 1,551,151
2018-04-26 2018-04-24 30.886 46,599 +4,378 0.00% 1,439,254
2018-04-23 2018-04-19 31.982 42,221 -4,378 0.00% 1,350,332
2018-04-18 2018-04-16 31.023 46,599 +4,378 0.00% 1,445,641
2018-04-06 2018-04-03 32.028 42,221 -1,751 0.00% 1,352,261
2018-04-04 2018-03-29 31.389 43,972 +2,626 0.00% 1,380,216
2018-04-03 2018-03-28 31.754 41,346 +1,751 0.00% 1,312,902
2018-03-29 2018-03-27 33.764 39,595 +5,253 0.00% 1,336,900
2018-03-02 2018-02-28 35.455 34,342 -2,040 0.00% 1,217,591
2018-02-07 2018-02-05 37.191 36,382 +875 0.00% 1,353,085
2017-12-22 2017-12-20 34.541 35,507 -1,751 0.00% 1,226,450
2017-12-19 2017-12-15 33.673 37,258 +1,751 0.00% 1,254,588
2017-12-07 2017-12-05 34.678 35,507 -875 0.00% 1,231,317
2017-12-06 2017-12-04 34.495 36,382 -3,502 0.00% 1,255,011
2017-12-05 2017-12-01 33.810 39,884 +2,626 0.00% 1,348,480
2017-12-04 2017-11-30 33.810 37,258 +1,751 0.00% 1,259,695
2017-11-27 2017-11-23 34.770 35,507 -875 0.00% 1,234,561
2017-11-23 2017-11-21 36.277 36,382 -2,627 0.00% 1,319,840
2017-11-22 2017-11-20 34.724 39,009 +2,627 0.00% 1,354,542
2017-11-21 2017-11-17 35.820 36,382 -876 0.00% 1,303,217
2017-11-20 2017-11-16 36.369 37,258 +876 0.00% 1,355,023
2017-11-13 2017-11-09 38.425 36,382 -5,253 0.00% 1,397,966
2017-11-09 2017-11-07 38.288 41,635 -5,253 0.00% 1,594,104
2017-11-07 2017-11-03 37.922 46,888 -4,377 0.00% 1,778,091
2017-11-06 2017-11-02 37.191 51,265 +4,377 0.00% 1,906,599
2017-11-03 2017-11-01 38.288 46,888 -1,751 0.00% 1,795,229
2017-10-26 2017-10-24 34.221 48,639 -2,626 0.00% 1,664,488
2017-10-17 2017-10-13 34.495 51,265 -876 0.00% 1,768,406
2017-10-13 2017-10-11 32.851 52,141 -8,755 0.00% 1,712,862
2017-10-12 2017-10-10 31.845 60,896 +1,751 0.00% 1,939,258
2017-10-11 2017-10-09 31.800 59,145 +1,751 0.00% 1,880,795
2017-10-06 2017-10-03 32.120 57,394 -4,377 0.00% 1,843,469
2017-10-04 2017-09-29 31.480 61,771 -1,751 0.00% 1,944,545
2017-10-03 2017-09-28 31.526 63,522 +3,502 0.00% 2,002,568
2017-09-29 2017-09-27 32.348 60,020 -6,129 0.00% 1,941,527
2017-09-28 2017-09-26 31.617 66,149 +1,751 0.00% 2,091,431
2017-09-26 2017-09-22 31.845 64,398 +1,751 0.00% 2,050,781
2017-09-21 2017-09-19 31.480 62,647 +1,751 0.00% 1,972,121
2017-09-19 2017-09-15 31.480 60,896 -4,377 0.00% 1,917,000
2017-09-18 2017-09-14 31.571 65,273 +4,377 0.00% 2,060,752
2017-09-15 2017-09-13 32.120 60,896 +1,751 0.00% 1,955,952
2017-09-13 2017-09-11 32.348 59,145 -7,004 0.00% 1,913,222
2017-09-12 2017-09-08 32.211 66,149 +3,502 0.00% 2,130,721
2017-09-08 2017-09-06 32.531 62,647 +2,627 0.00% 2,037,954
2017-09-07 2017-09-05 33.262 60,020 +10,506 0.00% 1,996,372
2017-09-05 2017-09-01 33.719 49,514 +1,750 0.00% 1,669,546
2017-09-04 2017-08-31 33.582 47,764 +876 0.00% 1,603,992
2017-08-25 2017-08-22 35.181 46,888 -1,751 0.00% 1,649,554
2017-08-24 2017-08-21 33.719 48,639 -4,377 0.00% 1,640,042
2017-08-22 2017-08-18 33.582 53,016 +1,751 0.00% 1,780,362
2017-08-21 2017-08-17 33.947 51,265 +1,751 0.00% 1,740,299
2017-08-18 2017-08-16 33.901 49,514 +875 0.00% 1,678,595
2017-08-17 2017-08-15 33.627 48,639 -4,377 0.00% 1,635,598
2017-08-15 2017-08-11 32.851 53,016 -1,751 0.00% 1,741,606
2017-08-14 2017-08-10 32.622 54,767 +1,751 0.00% 1,786,616
2017-08-11 2017-08-09 33.490 53,016 +4,377 0.00% 1,775,518
2017-08-10 2017-08-08 33.947 48,639 -3,502 0.00% 1,651,154
2017-08-09 2017-08-07 33.445 52,141 +3,502 0.00% 1,743,832
2017-08-08 2017-08-04 33.993 48,639 -1,751 0.00% 1,653,376
2017-08-07 2017-08-03 33.353 50,390 +1,751 0.00% 1,680,666
2017-08-03 2017-08-01 33.947 48,639 -5,253 0.00% 1,651,154
2017-08-01 2017-07-28 33.033 53,892 +5,253 0.00% 1,780,232
2017-07-19 2017-07-17 34.267 48,639 -875 0.00% 1,666,710
2017-07-17 2017-07-13 34.267 49,514 -4,378 0.00% 1,696,693
2017-07-13 2017-07-11 34.815 53,892 -875 0.00% 1,876,261
2017-07-10 2017-07-06 33.125 54,767 -4,378 0.00% 1,814,141
2017-07-07 2017-07-05 31.069 59,145 -1,751 0.00% 1,837,558
2017-06-30 2017-06-28 29.698 60,896 -1,751 0.00% 1,808,490
2017-06-29 2017-06-27 31.534 62,647 -875 0.00% 1,975,492
2017-06-28 2017-06-26 31.346 63,522 +1,673 0.00% 1,991,161
2017-06-26 2017-06-22 30.971 61,849 -1,705 0.00% 1,915,501
2017-06-22 2017-06-20 30.783 63,554 -852 0.00% 1,956,377
2017-06-14 2017-06-12 29.610 64,406 +1,704 0.00% 1,907,047
2017-05-22 2017-05-18 30.267 62,702 -852 0.00% 1,897,784
2017-05-11 2017-05-09 29.422 63,554 -852 0.00% 1,869,891
2017-05-08 2017-05-04 29.094 64,406 -1,705 0.00% 1,873,802
2017-05-05 2017-05-02 29.234 66,111 -2,557 0.00% 1,932,714
2017-04-28 2017-04-26 29.375 68,668 -2,558 0.00% 2,017,133
2017-04-27 2017-04-25 28.530 71,226 -49,440 0.00% 2,032,113
2017-04-18 2017-04-12 27.920 120,666 +852 0.01% 3,369,051
2017-04-13 2017-04-11 27.874 119,814 +42,621 0.01% 3,339,641
2017-04-07 2017-04-05 28.249 77,193 -4,262 0.00% 2,180,621
2017-04-05 2017-03-31 28.108 81,455 +6,820 0.00% 2,289,551
2017-03-30 2017-03-28 28.812 74,635 +2,557 0.00% 2,150,387
2017-03-29 2017-03-27 28.953 72,078 +2,557 0.00% 2,086,862
2017-03-28 2017-03-24 29.234 69,521 -3,410 0.00% 2,032,403
2017-03-23 2017-03-21 29.891 72,931 -1,704 0.00% 2,180,004
2017-03-21 2017-03-17 29.891 74,635 -18,754 0.00% 2,230,939
2017-03-20 2017-03-16 29.187 93,389 -852 0.00% 2,725,787
2017-03-17 2017-03-15 28.906 94,241 -6,820 0.00% 2,724,121
2017-03-16 2017-03-14 29.000 101,061 -1,704 0.01% 2,930,744
2017-03-10 2017-03-08 28.343 102,765 -853 0.01% 2,912,647
2017-03-06 2017-03-02 27.827 103,618 +2,557 0.01% 2,883,339
2017-03-03 2017-03-01 27.920 101,061 +853 0.01% 2,821,671
2017-02-27 2017-02-23 28.343 100,208 +1,705 0.01% 2,840,175
2017-02-24 2017-02-22 28.390 98,503 +5,967 0.01% 2,796,473
2017-02-23 2017-02-21 28.296 92,536 +2,557 0.00% 2,618,387
2017-02-14 2017-02-10 28.953 89,979 -4,262 0.00% 2,605,146
2017-02-13 2017-02-09 28.812 94,241 -8,524 0.00% 2,715,276
2017-02-10 2017-02-08 28.624 102,765 -2,558 0.01% 2,941,581
2017-02-09 2017-02-07 28.202 105,323 +4,262 0.01% 2,970,321
2017-02-08 2017-02-06 28.155 101,061 +4,263 0.01% 2,845,382
2017-02-02 2017-01-27 27.733 96,798 +1,704 0.00% 2,684,477
2017-02-01 2017-01-25 27.592 95,094 -2,557 0.00% 2,623,833
2017-01-26 2017-01-24 27.310 97,651 +15,344 0.00% 2,666,892
2017-01-25 2017-01-23 27.310 82,307 -1,705 0.00% 2,247,841
2017-01-24 2017-01-20 27.357 84,012 +1,705 0.00% 2,298,347
2017-01-20 2017-01-18 27.780 82,307 +4,262 0.00% 2,286,463
2017-01-13 2017-01-11 28.671 78,045 +7,672 0.00% 2,237,649
2016-12-30 2016-12-28 28.108 70,373 +1,705 0.00% 1,978,056
2016-12-21 2016-12-19 28.577 68,668 -853 0.00% 1,962,354
2016-12-20 2016-12-16 28.906 69,521 +5,115 0.00% 2,009,567
2016-12-09 2016-12-07 30.408 64,406 -4,262 0.00% 1,958,426
2016-12-07 2016-12-05 29.938 68,668 +4,262 0.00% 2,055,800
2016-11-30 2016-11-28 31.018 64,406 -853 0.00% 1,997,715
2016-11-29 2016-11-25 30.877 65,259 -19,605 0.00% 2,014,986
2016-11-28 2016-11-24 29.469 84,864 +852 0.00% 2,500,857
2016-11-24 2016-11-22 29.281 84,012 -5,967 0.00% 2,459,980
2016-11-23 2016-11-21 28.343 89,979 -852 0.00% 2,550,256
2016-11-21 2016-11-17 27.874 90,831 +8,524 0.00% 2,531,782
2016-11-18 2016-11-16 28.577 82,307 -5,115 0.00% 2,352,122
2016-11-15 2016-11-11 27.920 87,422 +5,967 0.00% 2,440,863
2016-11-10 2016-11-08 29.094 81,455 +853 0.00% 2,369,819
2016-11-09 2016-11-07 28.953 80,602 +4,262 0.00% 2,333,655
2016-11-07 2016-11-03 28.906 76,340 -853 0.00% 2,206,676
2016-11-03 2016-11-01 29.751 77,193 +853 0.00% 2,296,534
2016-10-28 2016-10-26 30.314 76,340 +852 0.00% 2,314,144
2016-10-26 2016-10-24 30.736 75,488 -4,262 0.00% 2,320,198
2016-10-24 2016-10-19 30.079 79,750 -852 0.00% 2,398,802
2016-10-18 2016-10-14 30.079 80,602 -853 0.00% 2,424,430
2016-10-17 2016-10-13 29.891 81,455 -1,705 0.00% 2,434,798
2016-10-14 2016-10-12 29.751 83,160 +5,115 0.00% 2,474,056
2016-10-11 2016-10-06 30.783 78,045 +2,557 0.00% 2,402,452
2016-10-07 2016-10-05 30.595 75,488 +5,967 0.00% 2,309,571
2016-10-05 2016-10-03 30.079 69,521 +5,115 0.00% 2,091,124
2016-09-29 2016-09-27 31.393 64,406 -3,410 0.00% 2,021,893
2016-09-26 2016-09-22 31.956 67,816 -1,705 0.00% 2,167,130
2016-09-23 2016-09-21 31.628 69,521 -4,262 0.00% 2,198,779
2016-09-22 2016-09-20 31.487 73,783 -852 0.00% 2,323,189
2016-09-21 2016-09-19 31.346 74,635 +4,262 0.00% 2,339,509
2016-09-20 2016-09-15 31.158 70,373 +852 0.00% 2,192,703
2016-09-19 2016-09-14 31.018 69,521 -1,705 0.00% 2,156,370
2016-09-15 2016-09-13 31.205 71,226 +5,115 0.00% 2,222,624
2016-09-14 2016-09-12 31.440 66,111 +2,557 0.00% 2,078,520
2016-09-13 2016-09-09 33.129 63,554 -852 0.00% 2,105,491
2016-09-12 2016-09-08 33.082 64,406 +4,262 0.00% 2,130,695
2016-09-07 2016-09-05 32.472 60,144 -9,377 0.00% 1,953,009
2016-09-06 2016-09-02 31.581 69,521 +3,410 0.00% 2,195,517
2016-09-05 2016-09-01 30.595 66,111 +3,409 0.00% 2,022,679
2016-09-02 2016-08-31 30.079 62,702 +853 0.00% 1,886,015
2016-09-01 2016-08-30 30.689 61,849 -1,705 0.00% 1,898,087
2016-08-26 2016-08-24 29.328 63,554 +852 0.00% 1,863,926
2016-08-24 2016-08-22 29.797 62,702 +1,705 0.00% 1,868,361
2016-08-23 2016-08-19 30.548 60,997 +3,410 0.00% 1,863,353
2016-08-17 2016-08-15 31.111 57,587 -10,229 0.00% 1,791,611
2016-08-16 2016-08-12 30.267 67,816 -5,967 0.00% 2,052,568
2016-08-15 2016-08-11 29.469 73,783 +852 0.00% 2,174,311
2016-08-12 2016-08-10 29.094 72,931 +6,820 0.00% 2,121,825
2016-08-11 2016-08-09 29.281 66,111 +1,705 0.00% 1,935,816
2016-08-10 2016-08-08 29.563 64,406 -91,209 0.00% 1,904,025
2016-08-04 2016-08-01 28.859 155,615 -5,967 0.01% 4,490,889
2016-08-01 2016-07-28 28.624 161,582 -2,558 0.01% 4,625,179
2016-07-29 2016-07-27 28.390 164,140 +853 0.01% 4,659,889
2016-07-28 2016-07-26 28.343 163,287 +2,557 0.01% 4,628,010
2016-07-20 2016-07-18 29.141 160,730 +85,242 0.01% 4,683,756
2016-07-15 2016-07-13 28.624 75,488 +1,705 0.00% 2,160,795
2016-07-13 2016-07-11 27.733 73,783 -39,211 0.00% 2,046,207
2016-07-12 2016-07-08 27.451 112,994 +42,621 0.01% 3,101,823
2016-07-08 2016-07-06 26.653 70,373 +852 0.00% 1,875,686
2016-07-07 2016-07-05 27.967 69,521 +5,115 0.00% 1,944,321
2016-07-05 2016-06-30 28.437 64,406 +4,262 0.00% 1,831,491
2016-07-04 2016-06-29 28.671 60,144 +852 0.00% 1,724,405
2016-06-30 2016-06-28 30.787 59,292 -6,819 0.00% 1,825,417
2016-06-29 2016-06-27 31.385 66,111 +9,458 0.00% 2,074,874
2016-06-28 2016-06-24 32.032 56,653 +10,438 0.00% 1,814,727
2016-06-23 2016-06-21 34.523 46,215 -2,409 0.00% 1,595,489
2016-06-20 2016-06-16 33.328 48,624 +2,409 0.00% 1,620,520
2016-06-14 2016-06-10 34.922 46,215 +803 0.00% 1,613,907
2016-05-18 2016-05-16 32.829 45,412 -803 0.00% 1,490,849
2016-05-10 2016-05-06 33.527 46,215 +803 0.00% 1,549,443
2016-04-15 2016-04-13 35.619 45,412 -1,606 0.00% 1,617,537
2016-04-12 2016-04-08 33.726 47,018 +1,606 0.00% 1,585,734
2016-03-01 2016-02-26 29.940 45,412 -803 0.00% 1,359,636
2016-02-29 2016-02-25 28.794 46,215 -2,409 0.00% 1,330,725
2016-02-26 2016-02-24 28.944 48,624 +2,409 0.00% 1,407,357
2016-02-25 2016-02-23 29.791 46,215 +803 0.00% 1,376,771
2016-02-18 2016-02-16 30.737 45,412 -2,409 0.00% 1,395,833
2016-02-04 2016-02-02 31.733 47,821 +1,606 0.00% 1,517,524
2016-02-02 2016-01-29 32.730 46,215 +803 0.00% 1,512,606
2016-01-20 2016-01-18 32.730 45,412 -803 0.00% 1,486,324
2016-01-19 2016-01-15 32.979 46,215 -3,212 0.00% 1,524,118
2016-01-18 2016-01-14 33.228 49,427 -802 0.00% 1,642,357
2016-01-15 2016-01-13 33.676 50,229 +4,817 0.00% 1,691,526
2016-01-11 2016-01-07 36.068 45,412 +2,409 0.00% 1,637,897
2016-01-07 2016-01-05 37.014 43,003 +2,409 0.00% 1,591,714
2016-01-05 2015-12-31 38.409 40,594 +1,606 0.00% 1,559,171
2015-12-23 2015-12-21 40.750 38,988 -2,409 0.00% 1,588,773
2015-12-15 2015-12-11 38.309 41,397 +2,409 0.00% 1,585,889
2015-12-10 2015-12-08 40.152 38,988 +803 0.00% 1,565,466
2015-11-12 2015-11-10 43.739 38,185 +8,029 0.00% 1,670,186
2015-10-14 2015-10-12 43.590 30,156 -36,132 0.00% 1,314,496
2015-10-05 2015-09-30 37.512 66,288 -1,606 0.00% 2,486,608
2015-10-02 2015-09-29 36.865 67,894 +4,015 0.00% 2,502,884
2015-09-29 2015-09-24 38.010 63,879 -1,606 0.00% 2,428,064
2015-09-25 2015-09-23 37.562 65,485 +1,606 0.00% 2,459,748
2015-09-22 2015-09-18 39.156 63,879 -4,818 0.00% 2,501,256
2015-09-21 2015-09-17 38.608 68,697 +442 0.00% 2,652,265
2015-09-17 2015-09-15 36.964 68,255 -803 0.00% 2,522,992
2015-09-16 2015-09-14 37.861 69,058 +803 0.00% 2,614,599
2015-09-02 2015-08-31 36.665 68,255 +1,605 0.00% 2,502,591
2015-08-31 2015-08-27 38.957 66,650 -40,146 0.00% 2,596,477
2015-08-27 2015-08-25 36.914 106,796 -21,680 0.01% 3,942,309
2015-08-26 2015-08-24 36.317 128,476 +24,088 0.01% 4,665,810
2015-08-25 2015-08-21 38.110 104,388 +40,147 0.01% 3,978,227
2015-08-13 2015-08-11 42.843 64,241 -2,409 0.00% 2,752,252
2015-08-12 2015-08-10 41.547 66,650 -60,220 0.00% 2,769,132
2015-08-04 2015-07-31 40.202 126,870 -803 0.01% 5,100,468
2015-08-03 2015-07-30 40.252 127,673 -803 0.01% 5,139,110
2015-07-27 2015-07-23 40.302 128,476 -1,334 0.01% 5,177,833
2015-07-22 2015-07-20 39.156 129,810 -2,409 0.01% 5,082,861
2015-07-21 2015-07-17 39.854 132,219 +2,409 0.01% 5,269,403
2015-07-13 2015-07-09 38.210 129,810 -289 0.01% 4,959,993
2015-07-09 2015-07-07 38.259 130,099 +5,621 0.01% 4,977,516
2015-07-07 2015-07-03 42.992 124,478 +3,211 0.01% 5,351,566
2015-07-02 2015-06-29 43.741 121,267 +2,352 0.01% 5,304,284
2015-06-30 2015-06-26 44.960 118,915 +787 0.01% 5,346,393
2015-06-29 2015-06-25 46.585 118,128 -3,937 0.01% 5,503,046
2015-06-24 2015-06-22 45.722 122,065 -8,661 0.01% 5,581,033
2015-06-23 2015-06-19 44.147 130,726 -787 0.01% 5,771,154
2015-06-19 2015-06-17 44.198 131,513 +11,810 0.01% 5,812,579
2015-06-09 2015-06-05 44.604 119,703 +11,811 0.01% 5,339,253
2015-06-05 2015-06-03 45.773 107,892 +23,621 0.01% 4,938,499
2015-05-26 2015-05-21 47.246 84,271 -2,356 0.00% 3,981,457
2015-05-22 2015-05-20 47.855 86,627 +23,621 0.00% 4,145,578
2015-05-21 2015-05-19 46.839 63,006 -1,309 0.00% 2,951,167
2015-05-19 2015-05-15 45.315 64,315 -11,810 0.00% 2,914,460
2015-05-15 2015-05-13 43.944 76,125 +11,810 0.00% 3,345,217
2015-05-13 2015-05-11 45.265 64,315 -787 0.00% 2,911,192
2015-05-12 2015-05-08 45.061 65,102 -21,259 0.00% 2,933,586
2015-05-11 2015-05-07 43.080 86,361 -788 0.00% 3,720,441
2015-05-08 2015-05-06 43.690 87,149 -787 0.00% 3,807,517
2015-05-06 2015-05-04 44.350 87,936 -787 0.00% 3,899,976
2015-05-05 2015-04-30 43.791 88,723 +21,259 0.00% 3,885,299
2015-04-30 2015-04-28 44.858 67,464 +1,574 0.00% 3,026,312
2015-04-28 2015-04-24 44.757 65,890 -1,574 0.00% 2,949,011
2015-04-27 2015-04-23 44.604 67,464 +12,598 0.00% 3,009,176
2015-04-24 2015-04-22 45.163 54,866 +23,621 0.00% 2,477,913
2015-04-14 2015-04-10 44.655 31,245 -44,880 0.00% 1,395,245
2015-04-13 2015-04-09 42.877 76,125 -49,061 0.00% 3,264,004
2015-04-10 2015-04-08 42.369 125,186 -22,834 0.01% 5,303,991
2015-04-09 2015-04-02 39.524 148,020 +5,756 0.01% 5,850,338
2015-04-08 2015-04-01 39.880 142,264 -2,363 0.01% 5,673,429
2015-04-02 2015-03-31 38.914 144,627 +25,196 0.01% 5,628,065
2015-04-01 2015-03-30 40.134 119,431 +25,984 0.01% 4,793,195
2015-03-31 2015-03-27 39.981 93,447 +1,574 0.01% 3,736,122
2015-03-27 2015-03-25 40.438 91,873 +21,259 0.01% 3,715,198
2015-03-26 2015-03-24 39.778 70,614 +39,369 0.00% 2,808,882
2015-03-25 2015-03-23 40.388 31,245 +1,575 0.00% 1,261,911
2015-03-23 2015-03-19 41.353 29,670 -11,811 0.00% 1,226,939
2015-03-20 2015-03-18 40.845 41,481 -1,575 0.00% 1,694,284
2015-03-19 2015-03-17 39.778 43,056 -787 0.00% 1,712,681
2015-03-17 2015-03-13 39.321 43,843 -788 0.00% 1,723,940
2015-03-16 2015-03-12 38.660 44,631 +1,575 0.00% 1,725,449
2015-03-13 2015-03-11 38.356 43,056 +1,575 0.00% 1,651,435
2015-03-12 2015-03-10 38.406 41,481 +12,598 0.00% 1,593,133
2015-03-02 2015-02-26 42.674 28,883 -1,575 0.00% 1,232,544
2015-02-27 2015-02-25 41.658 30,458 -1,835 0.00% 1,268,809
2015-02-25 2015-02-23 40.083 32,293 -788 0.00% 1,294,394
2015-02-17 2015-02-13 40.540 33,081 -20,684 0.00% 1,341,104
2015-02-12 2015-02-10 37.746 53,765 +18,897 0.00% 2,029,408
2015-02-11 2015-02-09 38.102 34,868 -787 0.00% 1,328,524
2015-02-09 2015-02-05 39.219 35,655 +1,574 0.00% 1,398,359
2015-01-30 2015-01-28 38.356 34,081 +788 0.00% 1,307,195
2015-01-27 2015-01-23 40.032 33,293 -5,512 0.00% 1,332,785
2015-01-22 2015-01-20 38.102 38,805 -787 0.00% 1,478,529
2015-01-20 2015-01-16 38.102 39,592 -77,950 0.00% 1,508,515
2015-01-15 2015-01-13 38.813 117,542 +213 0.01% 4,562,127
2015-01-12 2015-01-08 37.797 117,329 -788 0.01% 4,434,649
2015-01-09 2015-01-07 37.289 118,117 -787 0.01% 4,404,427
2015-01-08 2015-01-06 37.289 118,904 +58,265 0.01% 4,433,773
2015-01-07 2015-01-05 38.203 60,639 +788 0.00% 2,316,599
2015-01-06 2015-01-02 38.813 59,851 +18,897 0.00% 2,322,981
2015-01-05 2014-12-31 38.305 40,954 +7,086 0.00% 1,568,731
2014-12-29 2014-12-22 40.032 33,868 -23,621 0.00% 1,355,803
2014-12-16 2014-12-12 37.644 57,489 -1,181 0.00% 2,164,133
2014-12-12 2014-12-10 38.102 58,670 +3,937 0.00% 2,235,416
2014-12-09 2014-12-05 39.676 54,733 +3,667 0.00% 2,171,607
2014-12-04 2014-12-02 39.219 51,066 +21,259 0.00% 2,002,765
2014-12-02 2014-11-28 39.676 29,807 -66,997 0.00% 1,182,634
2014-12-01 2014-11-27 38.559 96,804 -14,960 0.01% 3,732,639
2014-11-28 2014-11-26 38.406 111,764 -5,512 0.01% 4,292,444
2014-11-27 2014-11-25 36.831 117,276 -787 0.01% 4,319,446
2014-11-26 2014-11-24 36.273 118,063 +787 0.01% 4,282,457
2014-11-17 2014-11-13 35.358 117,276 +19,684 0.01% 4,146,669
2014-11-14 2014-11-12 35.155 97,592 +19,684 0.01% 3,430,846
2014-11-11 2014-11-07 36.380 77,908 +1,575 0.00% 2,834,314
2014-11-10 2014-11-06 35.958 76,333 +2,891 0.00% 2,744,771
2014-11-05 2014-11-03 37.331 73,442 -502 0.00% 2,741,641
2014-11-04 2014-10-31 37.542 73,944 -758 0.00% 2,775,999
2014-11-03 2014-10-30 36.750 74,702 +758 0.00% 2,745,290
2014-10-31 2014-10-29 37.331 73,944 -1,516 0.00% 2,760,381
2014-10-21 2014-10-17 36.327 75,460 +1,516 0.00% 2,741,271
2014-10-14 2014-10-10 38.334 73,944 +7,575 0.00% 2,834,564
2014-10-13 2014-10-09 38.915 66,369 +30,302 0.00% 2,582,733
2014-10-08 2014-10-06 38.281 36,067 +758 0.00% 1,380,685
2014-10-07 2014-10-03 37.859 35,309 -34,090 0.00% 1,336,753
2014-10-03 2014-09-29 38.228 69,399 -4,625 0.00% 2,653,008
2014-09-12 2014-09-10 36.961 74,024 +34,090 0.00% 2,736,008
2014-09-11 2014-09-08 38.704 39,934 +1,515 0.00% 1,545,587
2014-09-10 2014-09-05 39.232 38,419 -5,382 0.00% 1,507,237
2014-08-28 2014-08-26 34.479 43,801 -1,850 0.00% 1,510,233
2014-08-26 2014-08-22 33.846 45,651 -4,546 0.00% 1,545,095
2014-08-25 2014-08-21 32.737 50,197 +3,031 0.00% 1,643,297
2014-08-22 2014-08-20 33.265 47,166 -3,031 0.00% 1,568,976
2014-08-21 2014-08-19 32.684 50,197 +4,546 0.00% 1,640,647
2014-08-18 2014-08-14 33.793 45,651 -1,515 0.00% 1,542,684
2014-08-06 2014-08-04 33.371 47,166 -1,682 0.00% 1,573,957
2014-08-04 2014-07-31 33.265 48,848 +1,515 0.00% 1,624,928
2014-08-01 2014-07-30 33.687 47,333 -56,817 0.00% 1,594,525
2014-07-31 2014-07-29 33.846 104,150 +250 0.01% 3,525,040
2014-07-25 2014-07-23 32.684 103,900 -2,524 0.01% 3,395,885
2014-07-24 2014-07-22 31.575 106,424 -1,263 0.01% 3,360,373
2014-07-14 2014-07-10 30.731 107,687 +3,787 0.01% 3,309,276
2014-07-02 2014-06-27 31.477 103,900 +245 0.01% 3,270,437
2014-06-12 2014-06-10 32.126 103,655 -1,479 0.01% 3,329,998
2014-06-04 2014-05-30 30.882 105,134 -1,479 0.01% 3,246,733
2014-05-27 2014-05-23 30.341 106,613 +1,479 0.01% 3,234,747
2014-05-26 2014-05-22 30.503 105,134 -3,698 0.01% 3,206,931
2014-05-16 2014-05-14 29.800 108,832 -1,479 0.01% 3,243,213
2014-05-14 2014-05-12 28.935 110,311 -740 0.01% 3,191,831
2014-05-12 2014-05-08 28.069 111,051 -1,479 0.01% 3,117,146
2014-05-09 2014-05-07 28.448 112,530 -1,479 0.01% 3,201,263
2014-05-05 2014-04-30 27.637 114,009 +1,479 0.01% 3,150,847
2014-04-29 2014-04-25 27.907 112,530 +2,219 0.01% 3,140,403
2014-04-17 2014-04-15 28.286 110,311 +1,479 0.01% 3,120,239
2014-04-16 2014-04-14 28.827 108,832 -3,698 0.01% 3,137,264
2014-04-15 2014-04-11 29.313 112,530 -3,698 0.01% 3,298,640
2014-04-11 2014-04-09 29.259 116,228 +3,698 0.01% 3,400,755
2014-04-08 2014-04-04 28.610 112,530 +2,219 0.01% 3,219,521
2014-04-03 2014-04-01 28.502 110,311 +1,479 0.01% 3,144,103
2014-04-01 2014-03-28 29.692 108,832 -740 0.01% 3,231,441
2014-03-28 2014-03-26 28.989 109,572 -739 0.01% 3,176,374
2014-03-27 2014-03-25 28.827 110,311 -5,178 0.01% 3,179,899
2014-03-18 2014-03-14 27.150 115,489 +3,698 0.01% 3,135,535
2014-03-07 2014-03-05 28.015 111,791 +2,219 0.01% 3,131,871
2014-03-04 2014-02-28 28.664 109,572 +740 0.01% 3,140,818
2014-03-03 2014-02-27 29.151 108,832 -740 0.01% 3,172,581
2014-02-28 2014-02-26 28.719 109,572 +740 0.01% 3,146,744
2014-02-12 2014-02-10 28.340 108,832 -1,479 0.01% 3,084,290
2014-02-07 2014-02-05 27.420 110,311 +1,479 0.01% 3,024,782
2014-01-17 2014-01-15 28.610 108,832 +55,469 0.01% 3,113,720
2014-01-13 2014-01-09 28.664 53,363 -2,463 0.00% 1,529,620
2014-01-10 2014-01-08 29.962 55,826 -3,698 0.00% 1,672,683
2014-01-09 2014-01-07 28.881 59,524 -739 0.00% 1,719,098
2014-01-08 2014-01-06 28.664 60,263 -740 0.00% 1,727,404
2014-01-07 2014-01-03 28.989 61,003 +3,698 0.00% 1,768,411
2014-01-06 2014-01-02 30.071 57,305 +3,698 0.00% 1,723,196
2014-01-03 2013-12-31 31.098 53,607 +4,438 0.00% 1,667,081
2013-12-30 2013-12-24 30.990 49,169 -2,959 0.00% 1,523,749
2013-12-27 2013-12-20 30.179 52,128 +2,959 0.00% 1,573,159
2013-12-23 2013-12-19 31.315 49,169 -740 0.00% 1,539,704
2013-12-19 2013-12-17 32.126 49,909 -739 0.00% 1,603,366
2013-12-16 2013-12-12 33.694 50,648 -2,959 0.00% 1,706,545
2013-12-13 2013-12-11 33.424 53,607 +2,219 0.00% 1,791,749
2013-12-11 2013-12-09 34.992 51,388 +740 0.00% 1,798,181
2013-11-29 2013-11-27 34.722 50,648 -740 0.00% 1,758,590
2013-11-28 2013-11-26 33.911 51,388 -4,438 0.00% 1,742,595
2013-11-27 2013-11-25 33.856 55,826 +3,698 0.00% 1,890,071
2013-11-26 2013-11-22 35.046 52,128 -1,479 0.00% 1,826,894
2013-11-25 2013-11-21 34.451 53,607 +2,959 0.00% 1,846,836
2013-11-22 2013-11-20 35.263 50,648 -3,698 0.00% 1,785,983
2013-11-21 2013-11-19 34.830 54,346 -2,219 0.00% 1,892,870
2013-11-20 2013-11-18 34.992 56,565 +2,219 0.00% 1,979,335
2013-11-05 2013-11-01 32.126 54,346 -3,698 0.00% 1,745,908
2013-11-01 2013-10-30 31.801 58,044 -740 0.00% 1,845,874
2013-10-02 2013-09-27 29.205 58,784 +3,698 0.00% 1,716,802
2013-09-27 2013-09-25 30.125 55,086 -327 0.00% 1,659,448
2013-09-26 2013-09-24 30.557 55,413 +327 0.00% 1,693,275
2013-09-16 2013-09-12 30.071 55,086 -7,396 0.00% 1,656,469
2013-09-09 2013-09-05 31.399 62,482 -1,925 0.00% 1,961,848
2013-09-06 2013-09-04 30.843 64,407 +3,599 0.00% 1,986,498
2013-09-05 2013-09-03 30.621 60,808 -1,598 0.00% 1,861,977
2013-08-29 2013-08-27 29.065 62,406 -3,994 0.00% 1,813,803
2013-08-28 2013-08-26 27.203 66,400 -720 0.00% 1,806,271
2013-08-27 2013-08-23 26.647 67,120 -720 0.00% 1,788,556
2013-08-26 2013-08-22 26.675 67,840 -3,995 0.00% 1,809,627
2013-08-06 2013-08-02 24.452 71,835 -2,159 0.00% 1,756,511
2013-08-02 2013-07-31 24.007 73,994 +2,159 0.00% 1,776,406
2013-08-01 2013-07-30 24.313 71,835 -2,159 0.00% 1,746,531
2013-07-31 2013-07-29 24.480 73,994 +2,159 0.00% 1,811,359
2013-07-10 2013-07-08 23.702 71,835 -2,159 0.00% 1,702,618
2013-07-09 2013-07-05 23.674 73,994 +720 0.00% 1,751,734
2013-07-08 2013-07-04 23.285 73,274 +2,159 0.00% 1,706,185
2013-07-05 2013-07-03 23.368 71,115 -2,159 0.00% 1,661,840
2013-07-03 2013-06-28 24.313 73,274 +2,159 0.00% 1,781,517
2013-07-02 2013-06-27 23.813 71,115 +3,779 0.00% 1,693,457
2013-06-28 2013-06-26 23.785 67,336 +2,159 0.00% 1,601,597
2013-06-20 2013-06-18 24.313 65,177 +252 0.00% 1,584,654
2013-06-19 2013-06-17 24.313 64,925 -3,599 0.00% 1,578,527
2013-06-06 2013-06-04 25.119 68,524 -7,198 0.01% 1,721,247
2013-05-31 2013-05-29 25.591 75,722 +8,638 0.01% 1,937,822
2013-05-30 2013-05-28 25.841 67,084 +719 0.00% 1,733,540
2013-05-28 2013-05-24 27.970 66,365 +2,941 0.00% 1,856,208
2013-05-21 2013-05-16 29.307 63,424 -757 0.00% 1,858,774
2013-05-20 2013-05-15 29.482 64,181 -688 0.00% 1,892,156
2013-05-16 2013-05-14 29.075 64,869 +688 0.00% 1,886,035
2013-05-15 2013-05-13 29.482 64,181 +688 0.00% 1,892,156
2013-05-09 2013-05-07 29.889 63,493 -688 0.00% 1,897,717
2013-05-03 2013-04-30 28.958 64,181 -5,503 0.00% 1,858,567
2013-04-15 2013-04-11 28.202 69,684 -688 0.01% 1,965,248
2013-04-12 2013-04-10 28.144 70,372 +688 0.01% 1,980,559
2013-04-11 2013-04-09 27.650 69,684 +2,064 0.01% 1,926,753
2013-04-05 2013-04-02 28.493 67,620 -688 0.01% 1,926,698
2013-04-03 2013-03-28 28.987 68,308 +2,751 0.01% 1,980,064
2013-04-02 2013-03-27 29.482 65,557 +688 0.01% 1,932,722
2013-03-28 2013-03-26 29.714 64,869 +1,376 0.00% 1,927,527
2013-03-20 2013-03-18 31.342 63,493 -688 0.00% 1,990,018
2013-03-19 2013-03-15 32.098 64,181 -688 0.00% 2,060,099
2013-02-27 2013-02-25 31.866 64,869 -1,376 0.00% 2,067,094
2013-02-21 2013-02-19 31.924 66,245 +2,064 0.01% 2,114,793
2013-02-15 2013-02-08 33.494 64,181 +688 0.00% 2,149,668
2013-02-01 2013-01-30 34.366 63,493 -2,064 0.00% 2,182,005
2013-01-31 2013-01-29 33.959 65,557 -1,376 0.01% 2,226,252
2013-01-22 2013-01-18 34.831 66,933 +6,879 0.01% 2,331,361
2013-01-17 2013-01-15 35.180 60,054 +2,064 0.00% 2,112,709
2013-01-14 2013-01-10 34.424 57,990 -6,879 0.00% 1,996,261
2013-01-11 2013-01-09 33.087 64,869 +3,440 0.00% 2,146,307
2013-01-10 2013-01-08 32.389 61,429 +687 0.00% 1,989,624
2013-01-09 2013-01-07 33.843 60,742 +13,758 0.00% 2,055,675
2013-01-08 2013-01-04 33.668 46,984 -688 0.00% 1,581,871
2013-01-07 2013-01-03 34.075 47,672 -688 0.00% 1,624,439
2013-01-02 2012-12-27 30.703 48,360 -687 0.00% 1,484,782
2012-12-20 2012-12-18 30.005 49,047 -3,440 0.00% 1,471,650
2012-12-19 2012-12-17 30.005 52,487 -2,064 0.00% 1,574,867
2012-12-18 2012-12-14 29.714 54,551 +2,064 0.00% 1,620,937
2012-12-14 2012-12-12 29.191 52,487 -10,318 0.00% 1,532,138
2012-12-13 2012-12-11 28.871 62,805 -1,376 0.00% 1,813,243
2012-12-12 2012-12-10 29.133 64,181 -688 0.00% 1,869,763
2012-12-11 2012-12-07 29.423 64,869 +3,440 0.00% 1,908,667
2012-12-07 2012-12-05 29.656 61,429 -1,376 0.00% 1,821,739
2012-12-05 2012-12-03 28.755 62,805 +6,879 0.00% 1,805,939
2012-11-29 2012-11-27 29.045 55,926 -688 0.00% 1,624,395
2012-11-27 2012-11-23 29.365 56,614 -3,440 0.00% 1,662,485
2012-11-26 2012-11-22 28.871 60,054 +3,440 0.00% 1,733,819
2012-11-20 2012-11-16 28.464 56,614 -2,064 0.00% 1,611,458
2012-11-16 2012-11-14 28.987 58,678 +2,064 0.00% 1,700,916
2012-11-15 2012-11-13 28.667 56,614 -1,376 0.00% 1,622,980
2012-11-13 2012-11-09 29.365 57,990 -2,064 0.00% 1,702,891
2012-11-12 2012-11-08 29.249 60,054 +6,879 0.00% 1,756,517
2012-11-09 2012-11-07 29.889 53,175 +688 0.00% 1,589,326
2012-11-06 2012-11-02 30.237 52,487 +688 0.00% 1,587,075
2012-11-05 2012-11-01 29.830 51,799 +3,439 0.00% 1,545,188
2012-10-31 2012-10-29 29.947 48,360 +1,376 0.00% 1,448,225
2012-10-22 2012-10-18 29.772 46,984 -3,439 0.00% 1,398,822
2012-10-18 2012-10-16 29.830 50,423 +3,439 0.00% 1,504,141
2012-10-16 2012-10-12 29.133 46,984 -3,439 0.00% 1,368,769
2012-10-09 2012-10-05 28.348 50,423 -3,440 0.00% 1,429,374
2012-09-21 2012-09-19 27.970 53,863 +3,440 0.00% 1,506,531
2012-09-19 2012-09-17 27.708 50,423 -1,376 0.00% 1,397,121
2012-09-14 2012-09-12 26.719 51,799 -688 0.00% 1,384,042
2012-09-06 2012-09-04 25.440 52,487 -3,439 0.00% 1,335,280
2012-09-03 2012-08-30 27.625 55,926 +5,552 0.00% 1,544,945
2012-08-30 2012-08-28 27.954 50,374 -4,683 0.00% 1,408,139
2012-08-29 2012-08-27 27.445 55,057 +2,676 0.00% 1,511,063
2012-08-28 2012-08-24 27.595 52,381 -2,676 0.00% 1,445,449
2012-08-27 2012-08-23 28.103 55,057 +2,007 0.00% 1,547,276
2012-08-23 2012-08-21 28.223 53,050 -5,352 0.00% 1,497,217
2012-08-22 2012-08-20 26.309 58,402 -2,006 0.00% 1,536,518
2012-08-21 2012-08-17 26.010 60,408 -3,345 0.00% 1,571,235
2012-08-16 2012-08-14 26.190 63,753 +669 0.01% 1,669,676
2012-08-15 2012-08-13 26.130 63,084 +669 0.00% 1,648,383
2012-08-13 2012-08-09 26.399 62,415 -1,338 0.00% 1,647,696
2012-08-10 2012-08-08 25.771 63,753 -669 0.01% 1,642,991
2012-08-09 2012-08-07 25.771 64,422 +6,689 0.01% 1,660,232
2012-08-08 2012-08-06 25.921 57,733 +2,676 0.00% 1,496,479
2012-08-07 2012-08-03 25.951 55,057 +2,007 0.00% 1,428,761
2012-08-06 2012-08-02 26.010 53,050 -669 0.00% 1,379,851
2012-07-31 2012-07-27 25.831 53,719 -6,689 0.00% 1,387,615
2012-07-30 2012-07-26 25.353 60,408 -2,676 0.00% 1,531,503
2012-07-27 2012-07-25 24.844 63,084 -1,338 0.00% 1,567,284
2012-07-26 2012-07-24 24.994 64,422 +1,338 0.01% 1,610,156
2012-07-25 2012-07-23 25.442 63,084 +4,013 0.00% 1,605,004
2012-07-24 2012-07-20 26.578 59,071 -3,344 0.00% 1,570,014
2012-07-23 2012-07-19 26.847 62,415 -6,690 0.00% 1,675,686
2012-07-19 2012-07-17 25.682 69,105 -669 0.01% 1,774,721
2012-07-17 2012-07-13 25.562 69,774 +3,345 0.01% 1,783,558
2012-07-16 2012-07-12 25.711 66,429 +6,690 0.01% 1,707,983
2012-07-13 2012-07-11 26.758 59,739 +668 0.00% 1,598,484
2012-07-12 2012-07-10 26.010 59,071 +3,345 0.00% 1,536,459
2012-07-05 2012-07-03 27.117 55,726 -12,041 0.00% 1,511,098
2012-07-04 2012-06-29 25.921 67,767 +1,338 0.01% 1,756,567
2012-07-03 2012-06-28 25.652 66,429 +4,014 0.01% 1,704,011
2012-06-29 2012-06-27 26.309 62,415 +669 0.00% 1,642,098
2012-06-27 2012-06-25 25.891 61,746 +6,689 0.00% 1,598,653
2012-06-26 2012-06-22 26.578 55,057 -3,345 0.00% 1,463,328
2012-06-14 2012-06-12 26.668 58,402 -4,013 0.00% 1,557,471
2012-06-13 2012-06-11 26.100 62,415 -5,352 0.00% 1,629,036
2012-06-11 2012-06-07 24.785 67,767 -3,345 0.01% 1,679,578
2012-06-06 2012-06-04 23.619 71,112 +4,014 0.01% 1,679,567
2012-06-05 2012-06-01 25.442 67,098 -2,007 0.01% 1,707,130
2012-06-01 2012-05-30 25.532 69,105 -669 0.01% 1,764,391
2012-05-30 2012-05-28 24.456 69,774 -669 0.01% 1,706,374
2012-05-29 2012-05-25 23.947 70,443 +7,359 0.01% 1,686,933
2012-05-23 2012-05-21 24.934 63,084 +3,345 0.00% 1,572,942
2012-05-21 2012-05-17 26.818 59,739 +1,337 0.00% 1,602,056
2012-05-18 2012-05-16 27.565 58,402 +3,345 0.00% 1,609,852
2012-05-17 2012-05-15 28.880 55,057 -3,345 0.00% 1,590,073
2012-05-16 2012-05-14 28.342 58,402 +3,345 0.00% 1,655,249
2012-05-15 2012-05-11 28.163 55,057 -3,345 0.00% 1,550,568
2012-05-11 2012-05-09 28.103 58,402 +3,345 0.00% 1,641,281
2012-05-10 2012-05-08 28.910 55,057 +1,338 0.00% 1,591,719
2012-05-07 2012-05-03 30.615 53,719 -3,345 0.00% 1,644,581
2012-05-03 2012-04-30 29.090 57,064 -1,338 0.00% 1,659,978
2012-04-20 2012-04-18 29.000 58,402 -3,344 0.00% 1,693,662
2012-04-17 2012-04-13 27.625 61,746 -3,345 0.00% 1,705,722
2012-04-13 2012-04-11 26.638 65,091 +3,345 0.01% 1,733,908
2012-04-10 2012-04-03 28.701 61,746 +4,682 0.00% 1,772,178
2012-04-02 2012-03-29 28.342 57,064 +3,345 0.00% 1,617,327
2012-03-22 2012-03-20 30.495 53,719 +201 0.00% 1,638,157
2012-03-20 2012-03-16 30.794 53,518 -3,345 0.00% 1,648,028
2012-03-16 2012-03-14 31.093 56,863 +669 0.00% 1,768,034
2012-03-14 2012-03-12 30.555 56,194 -3,345 0.00% 1,716,992
2012-03-13 2012-03-09 31.392 59,539 -3,345 0.00% 1,869,038
2012-03-12 2012-03-08 31.571 62,884 +4,014 0.00% 1,985,324
2012-03-08 2012-03-06 31.033 58,870 -4,683 0.00% 1,826,917
2012-03-06 2012-03-02 34.023 63,553 -10,034 0.00% 2,162,249
2012-03-05 2012-03-01 32.887 73,587 -4,683 0.01% 2,420,032
2012-03-02 2012-02-29 32.707 78,270 +20,069 0.01% 2,560,001
2012-03-01 2012-02-28 31.930 58,201 -7,225 0.00% 1,858,357
2012-02-29 2012-02-27 31.571 65,426 -13,379 0.01% 2,065,578
2012-02-23 2012-02-21 33.006 78,805 +3,345 0.01% 2,601,059
2012-02-22 2012-02-20 33.186 75,460 +669 0.01% 2,504,189
2012-02-21 2012-02-17 32.887 74,791 -8,697 0.01% 2,459,628
2012-02-20 2012-02-16 32.648 83,488 +3,345 0.01% 2,725,675
2012-02-17 2012-02-15 33.544 80,143 +4,014 0.01% 2,688,350
2012-02-10 2012-02-08 33.963 76,129 +2,676 0.01% 2,585,567
2012-02-08 2012-02-06 32.707 73,453 -2,007 0.01% 2,402,449
2012-02-07 2012-02-03 33.245 75,460 -5,352 0.01% 2,508,701
2012-02-06 2012-02-02 31.810 80,812 -16,724 0.01% 2,570,661
2012-02-01 2012-01-30 29.957 97,536 +1,338 0.01% 2,921,864
2012-01-30 2012-01-26 31.153 96,198 -4,683 0.01% 2,996,823
2012-01-27 2012-01-20 30.196 100,881 -3,345 0.01% 3,046,198
2012-01-26 2012-01-19 30.375 104,226 +3,345 0.01% 3,165,900
2012-01-20 2012-01-18 30.017 100,881 -2,676 0.01% 3,028,102
2012-01-19 2012-01-17 29.837 103,557 -2,675 0.01% 3,089,850
2012-01-18 2012-01-16 28.880 106,232 +3,344 0.01% 3,068,032
2012-01-17 2012-01-13 28.880 102,888 +6,690 0.01% 2,971,456
2012-01-16 2012-01-12 28.940 96,198 +16,055 0.01% 2,783,997
2012-01-13 2012-01-11 30.734 80,143 -3,345 0.01% 2,463,123
2012-01-12 2012-01-10 30.973 83,488 -1,405 0.01% 2,585,897
2012-01-11 2012-01-09 30.375 84,893 +4,683 0.01% 2,578,654
2012-01-04 2011-12-30 31.392 80,210 +5,286 0.01% 2,517,939
2011-12-12 2011-12-08 33.006 74,924 +10,035 0.01% 2,472,962
2011-12-08 2011-12-06 32.588 64,889 -669 0.01% 2,114,584
2011-12-07 2011-12-05 32.648 65,558 -669 0.01% 2,140,305
2011-12-05 2011-12-01 34.117 66,227 +3,085 0.01% 2,259,480
2011-12-02 2011-11-30 31.326 63,142 -1,914 0.01% 1,978,009
2011-12-01 2011-11-29 31.797 65,056 -3,189 0.01% 2,068,568
2011-11-23 2011-11-21 33.302 68,245 +638 0.01% 2,272,688
2011-11-18 2011-11-16 35.560 67,607 +2,551 0.01% 2,404,081
2011-11-15 2011-11-11 35.246 65,056 -3,189 0.01% 2,292,969
2011-11-14 2011-11-10 34.619 68,245 +3,189 0.01% 2,362,568
2011-11-11 2011-11-09 36.375 65,056 -1,275 0.01% 2,366,409
2011-11-07 2011-11-03 34.054 66,331 +637 0.01% 2,258,868
2011-11-02 2011-10-31 34.493 65,694 +1,276 0.01% 2,266,015
2011-10-27 2011-10-25 33.678 64,418 -1,913 0.01% 2,169,482
2011-10-03 2011-09-28 28.630 66,331 -1,914 0.01% 1,899,030
2011-09-30 2011-09-27 29.351 68,245 +1,914 0.01% 2,003,047
2011-09-28 2011-09-26 28.316 66,331 -3,827 0.01% 1,878,230
2011-09-26 2011-09-22 29.978 70,158 -3,189 0.01% 2,103,195
2011-09-23 2011-09-21 32.361 73,347 +3,189 0.01% 2,373,594
2011-09-22 2011-09-20 33.992 70,158 +1,913 0.01% 2,384,794
2011-09-16 2011-09-14 36.939 68,245 -638 0.01% 2,520,929
2011-09-15 2011-09-12 38.319 68,883 +3,189 0.01% 2,639,537
2011-09-14 2011-09-09 40.263 65,694 -3,189 0.01% 2,645,058
2011-09-08 2011-09-06 38.884 68,883 +3,189 0.01% 2,678,417
2011-09-01 2011-08-30 42.205 65,694 -637 0.01% 2,772,608
2011-08-31 2011-08-29 40.091 66,331 +1,375 0.01% 2,659,305
2011-08-29 2011-08-25 38.875 64,956 -3,122 0.01% 2,525,139
2011-08-26 2011-08-24 39.195 68,078 -1,250 0.01% 2,668,305
2011-08-25 2011-08-23 40.796 69,328 +4,372 0.01% 2,828,300
2011-08-24 2011-08-22 40.860 64,956 -624 0.01% 2,654,100
2011-08-22 2011-08-18 41.949 65,580 +624 0.01% 2,750,996
2011-08-19 2011-08-17 43.422 64,956 -9,368 0.01% 2,820,501
2011-08-17 2011-08-15 42.909 74,324 -4,372 0.01% 3,189,196
2011-08-16 2011-08-12 38.875 78,696 -1,249 0.01% 3,059,276
2011-08-12 2011-08-10 39.835 79,945 +624 0.01% 3,184,630
2011-08-10 2011-08-08 36.697 79,321 +1,249 0.01% 2,910,852
2011-08-09 2011-08-05 37.658 78,072 -3,122 0.01% 2,940,018
2011-08-08 2011-08-04 39.899 81,194 +19,361 0.01% 3,239,584
2011-07-29 2011-07-27 45.279 61,833 -3,123 0.01% 2,799,736
2011-07-28 2011-07-26 46.112 64,956 -3,122 0.01% 2,995,223
2011-07-21 2011-07-19 45.535 68,078 -2,499 0.01% 3,099,943
2011-07-20 2011-07-18 47.264 70,577 -1,249 0.01% 3,335,776
2011-07-19 2011-07-15 46.496 71,826 -1,249 0.01% 3,339,609
2011-07-11 2011-07-07 43.998 73,075 -4,372 0.01% 3,215,162
2011-07-06 2011-07-04 43.166 77,447 -1,249 0.01% 3,343,042
2011-07-04 2011-06-29 41.500 78,696 -625 0.01% 3,265,916
2011-06-29 2011-06-27 40.348 79,321 -3,123 0.01% 3,200,413
2011-06-28 2011-06-24 39.195 82,444 -4,996 0.01% 3,231,378
2011-06-27 2011-06-23 39.259 87,440 -4,997 0.01% 3,432,796
2011-06-24 2011-06-22 38.490 92,437 -9,368 0.01% 3,557,932
2011-06-22 2011-06-20 36.313 101,805 +6,245 0.01% 3,696,830
2011-06-17 2011-06-15 38.298 95,560 -3,122 0.01% 3,659,777
2011-06-16 2011-06-14 37.594 98,682 +6,245 0.01% 3,709,825
2011-06-15 2011-06-13 38.362 92,437 -5,621 0.01% 3,546,092
2011-06-08 2011-06-03 36.697 98,058 -1,874 0.01% 3,598,446
2011-06-07 2011-06-02 36.185 99,932 -3,122 0.01% 3,616,016
2011-06-03 2011-06-01 36.505 103,054 -6,246 0.01% 3,761,985
2011-06-01 2011-05-30 35.736 109,300 +1,874 0.01% 3,905,995
2011-05-19 2011-05-17 35.865 107,426 +2,498 0.01% 3,852,785
2011-05-17 2011-05-13 35.480 104,928 -4,372 0.01% 3,722,875
2011-05-16 2011-05-12 33.239 109,300 -4,997 0.01% 3,632,995
2011-05-13 2011-05-11 32.598 114,297 -3,123 0.01% 3,725,889
2011-05-09 2011-05-05 30.965 117,420 +6,246 0.01% 3,635,933
2011-05-04 2011-04-29 31.958 111,174 +1,874 0.01% 3,552,885
2011-04-29 2011-04-27 32.534 109,300 +3,123 0.01% 3,555,995
2011-04-27 2011-04-21 34.327 106,177 -625 0.01% 3,644,790
2011-04-19 2011-04-15 33.815 106,802 -6,246 0.01% 3,611,525
2011-04-18 2011-04-14 32.214 113,048 -624 0.01% 3,641,734
2011-04-14 2011-04-12 31.349 113,672 -3,123 0.01% 3,563,555
2011-04-13 2011-04-11 31.574 116,795 +625 0.01% 3,687,640
2011-04-11 2011-04-07 31.029 116,170 +1,249 0.01% 3,604,667
2011-04-06 2011-04-01 30.005 114,921 -3,123 0.01% 3,448,151
2011-04-04 2011-03-31 30.037 118,044 -9,369 0.01% 3,545,635
2011-04-01 2011-03-30 29.204 127,413 +6,246 0.01% 3,720,968
2011-03-31 2011-03-29 28.500 121,167 +3,747 0.01% 3,453,200
2011-03-30 2011-03-28 28.724 117,420 +1,250 0.01% 3,372,732
2011-03-29 2011-03-25 29.556 116,170 +624 0.01% 3,433,547
2011-03-28 2011-03-24 30.997 115,546 -3,123 0.01% 3,581,604
2011-03-24 2011-03-22 30.485 118,669 -1,873 0.01% 3,617,608
2011-03-22 2011-03-18 28.019 120,542 +1,249 0.01% 3,377,488
2011-03-18 2011-03-16 28.756 119,293 +1,249 0.01% 3,430,352
2011-03-16 2011-03-14 29.716 118,044 +624 0.01% 3,507,836
2011-03-15 2011-03-11 30.485 117,420 +3,123 0.01% 3,579,533
2011-03-09 2011-03-07 31.349 114,297 +3,123 0.01% 3,583,149
2011-03-08 2011-03-04 31.990 111,174 -4,996 0.01% 3,556,445
2011-03-07 2011-03-03 31.157 116,170 -3,123 0.01% 3,619,546
2011-02-25 2011-02-23 30.133 119,293 +3,123 0.01% 3,594,611
2011-02-22 2011-02-18 31.958 116,170 -3,123 0.01% 3,712,546
2011-02-21 2011-02-17 31.478 119,293 -1,249 0.01% 3,755,051
2011-02-16 2011-02-14 31.125 120,542 -1,874 0.01% 3,751,906
2011-02-15 2011-02-11 30.325 122,416 +3,747 0.01% 3,712,235
2011-02-14 2011-02-10 30.677 118,669 +3,748 0.01% 3,640,408
2011-02-08 2011-02-02 32.406 114,921 +3,123 0.01% 3,724,151
2011-02-01 2011-01-28 31.542 111,798 +624 0.01% 3,526,286
2011-01-31 2011-01-27 31.510 111,174 -624 0.01% 3,503,045
2011-01-25 2011-01-21 32.919 111,798 +1,873 0.01% 3,680,226
2011-01-21 2011-01-19 34.199 109,925 +1,249 0.01% 3,759,370
2011-01-20 2011-01-18 34.584 108,676 -1,249 0.01% 3,758,415
2011-01-17 2011-01-13 35.224 109,925 -624 0.01% 3,872,010
2011-01-14 2011-01-12 34.840 110,549 +1,873 0.01% 3,851,510
2011-01-13 2011-01-11 34.135 108,676 +1,874 0.01% 3,709,695
2011-01-11 2011-01-07 35.416 106,802 +3,123 0.01% 3,782,525
2011-01-05 2011-01-03 36.825 103,679 -625 0.01% 3,818,000
2011-01-04 2010-12-31 36.057 104,304 -6,245 0.01% 3,760,856
2011-01-03 2010-12-29 35.672 110,549 +3,123 0.01% 3,943,550
2010-12-30 2010-12-28 34.968 107,426 +6,245 0.01% 3,756,465
2010-12-29 2010-12-24 35.096 101,181 -1,249 0.01% 3,551,051
2010-12-28 2010-12-22 35.801 102,430 -1,874 0.01% 3,667,046
2010-12-23 2010-12-21 35.160 104,304 +3,748 0.01% 3,667,335
2010-12-21 2010-12-17 34.135 100,556 -1,249 0.01% 3,432,516
2010-12-17 2010-12-15 35.032 101,805 +1,249 0.01% 3,566,430
2010-12-16 2010-12-14 35.672 100,556 +1,874 0.01% 3,587,075
2010-12-13 2010-12-09 36.121 98,682 +624 0.01% 3,564,465
2010-12-10 2010-12-08 36.441 98,058 +4,372 0.01% 3,573,326
2010-12-08 2010-12-06 36.889 93,686 +3,123 0.01% 3,456,006
2010-12-07 2010-12-03 37.209 90,563 +3,123 0.01% 3,369,801
2010-12-06 2010-12-02 37.850 87,440 -625 0.01% 3,309,596
2010-12-03 2010-12-01 37.274 88,065 +3,748 0.01% 3,282,492
2010-11-29 2010-11-25 37.914 84,317 -2,499 0.01% 3,196,791
2010-11-26 2010-11-24 37.850 86,816 +3,123 0.01% 3,285,977
2010-11-25 2010-11-23 37.402 83,693 -624 0.01% 3,130,252
2010-11-24 2010-11-22 38.747 84,317 -1,249 0.01% 3,266,990
2010-11-23 2010-11-19 39.003 85,566 -6,871 0.01% 3,337,305
2010-11-22 2010-11-18 37.274 92,437 -624 0.01% 3,445,452
2010-11-19 2010-11-17 35.480 93,061 +3,123 0.01% 3,301,831
2010-11-16 2010-11-12 38.234 89,938 +2,498 0.01% 3,438,705
2010-11-15 2010-11-11 39.195 87,440 -1,249 0.01% 3,427,196
2010-11-10 2010-11-08 38.426 88,689 -1,249 0.01% 3,407,990
2010-11-08 2010-11-04 37.466 89,938 -1,250 0.01% 3,369,585
2010-11-02 2010-10-29 36.633 91,188 +1,250 0.01% 3,340,497
2010-10-29 2010-10-27 36.633 89,938 +8,119 0.01% 3,294,705
2010-10-28 2010-10-26 38.042 81,819 +2,498 0.01% 3,112,561
2010-10-27 2010-10-25 38.362 79,321 -1,249 0.01% 3,042,933
2010-10-25 2010-10-21 38.426 80,570 +2,498 0.01% 3,096,007
2010-10-22 2010-10-20 37.850 78,072 -1,249 0.01% 2,955,018
2010-10-21 2010-10-19 36.953 79,321 -1,249 0.01% 2,931,172
2010-10-19 2010-10-15 37.978 80,570 -5,621 0.01% 3,059,887
2010-10-18 2010-10-14 35.416 86,191 +2,498 0.01% 3,052,561
2010-10-12 2010-10-08 34.135 83,693 -1,249 0.01% 2,856,891
2010-10-08 2010-10-06 33.815 84,942 +1,249 0.01% 2,872,326
2010-10-07 2010-10-05 35.608 83,693 -1,249 0.01% 2,980,171
2010-10-06 2010-10-04 34.648 84,942 -5,621 0.01% 2,943,046
2010-09-28 2010-09-24 32.790 90,563 +3,123 0.01% 2,969,601
2010-09-27 2010-09-22 32.726 87,440 +1,874 0.01% 2,861,596
2010-09-24 2010-09-21 32.726 85,566 +1,249 0.01% 2,800,267
2010-09-22 2010-09-20 33.431 84,317 -625 0.01% 2,818,792
2010-09-17 2010-09-15 33.047 84,942 -624 0.01% 2,807,046
2010-09-14 2010-09-10 31.414 85,566 -1,250 0.01% 2,687,928
2010-09-10 2010-09-08 30.485 86,816 +625 0.01% 2,646,574
2010-09-09 2010-09-07 30.517 86,191 -1,874 0.01% 2,630,281
2010-09-08 2010-09-06 30.805 88,065 -3,123 0.01% 2,712,850
2010-09-07 2010-09-03 29.940 91,188 -3,122 0.01% 2,730,214
2010-09-06 2010-09-02 29.812 94,310 -3,123 0.01% 2,811,608
2010-08-30 2010-08-26 28.307 97,433 +1,873 0.01% 2,758,072
2010-08-25 2010-08-23 28.852 95,560 +3,123 0.01% 2,757,073
2010-08-24 2010-08-20 30.197 92,437 -3,123 0.01% 2,791,289
2010-08-23 2010-08-19 29.332 95,560 -4,996 0.01% 2,802,973
2010-08-20 2010-08-18 28.916 100,556 -16,239 0.01% 2,907,656
2010-08-17 2010-08-13 25.810 116,795 +6,246 0.01% 3,014,440
2010-08-12 2010-08-10 25.650 110,549 +3,123 0.01% 2,835,533
2010-08-05 2010-08-03 25.489 107,426 +3,122 0.01% 2,738,229
2010-08-04 2010-08-02 25.618 104,304 +1,250 0.01% 2,672,011
2010-07-30 2010-07-28 25.714 103,054 -1,250 0.01% 2,649,889
2010-07-28 2010-07-26 26.226 104,304 -2,498 0.01% 2,735,471
2010-07-26 2010-07-22 26.290 106,802 -4,996 0.01% 2,807,824
2010-07-20 2010-07-16 24.625 111,798 +1,873 0.01% 2,753,009
2010-07-19 2010-07-15 24.561 109,925 +625 0.01% 2,699,847
2010-07-16 2010-07-14 25.233 109,300 -3,123 0.01% 2,757,996
2010-07-15 2010-07-13 25.201 112,423 -3,123 0.01% 2,833,200
2010-07-14 2010-07-12 24.977 115,546 +625 0.01% 2,886,003
2010-07-13 2010-07-09 25.329 114,921 -21,860 0.01% 2,910,873
2010-07-12 2010-07-08 24.721 136,781 +3,123 0.01% 3,381,352
2010-07-08 2010-07-06 24.593 133,658 -1,874 0.01% 3,287,029
2010-07-02 2010-06-29 23.824 135,532 +9,368 0.01% 3,228,956
2010-06-29 2010-06-25 24.401 126,164 +3,123 0.01% 3,078,490
2010-06-25 2010-06-23 24.913 123,041 +1,874 0.01% 3,065,327
2010-06-24 2010-06-22 25.682 121,167 -3,747 0.01% 3,111,760
2010-06-23 2010-06-21 26.130 124,914 -3,123 0.01% 3,263,988
2010-06-17 2010-06-14 24.433 128,037 -1,874 0.01% 3,128,293
2010-06-15 2010-06-11 24.241 129,911 -6,870 0.01% 3,149,119
2010-06-09 2010-06-07 21.487 136,781 +3,123 0.01% 2,938,973
2010-06-03 2010-06-01 22.127 133,658 +3,122 0.01% 2,957,470
2010-06-01 2010-05-28 23.056 130,536 -4,372 0.01% 3,009,609
2010-05-31 2010-05-27 22.223 134,908 -3,122 0.01% 2,998,089
2010-05-27 2010-05-25 21.038 138,030 +8,119 0.01% 2,903,930
2010-05-25 2010-05-20 22.223 129,911 -3,123 0.01% 2,887,039
2010-05-24 2010-05-19 22.672 133,034 -3,747 0.01% 3,016,083
2010-05-20 2010-05-18 23.024 136,781 -3,123 0.01% 3,149,213
2010-05-14 2010-05-12 23.696 139,904 +1,874 0.01% 3,315,196
2010-05-13 2010-05-11 23.824 138,030 +13,740 0.01% 3,288,469
2010-05-12 2010-05-10 23.728 124,290 +2,498 0.01% 2,949,183
2010-05-11 2010-05-07 22.928 121,792 +1,874 0.01% 2,792,410
2010-05-10 2010-05-06 22.896 119,918 -3,123 0.01% 2,745,603
2010-05-06 2010-05-04 23.184 123,041 +2,499 0.01% 2,852,566
2010-05-03 2010-04-29 23.376 120,542 +1,873 0.01% 2,817,790
2010-04-29 2010-04-27 24.016 118,669 +4,997 0.01% 2,850,007
2010-04-27 2010-04-23 24.433 113,672 +3,123 0.01% 2,777,316
2010-04-23 2010-04-21 24.497 110,549 -8,120 0.01% 2,708,093
2010-04-22 2010-04-20 24.561 118,669 +1,874 0.01% 2,914,607
2010-04-21 2010-04-19 23.888 116,795 +3,123 0.01% 2,790,040
2010-04-20 2010-04-16 24.561 113,672 +3,123 0.01% 2,791,876
2010-04-19 2010-04-15 25.009 110,549 +1,873 0.01% 2,764,733
2010-04-15 2010-04-13 26.226 108,676 +1,874 0.01% 2,850,131
2010-04-14 2010-04-12 26.098 106,802 +1,249 0.01% 2,787,304
2010-04-13 2010-04-09 27.091 105,553 -3,123 0.01% 2,859,488
2010-04-12 2010-04-08 26.930 108,676 -25,607 0.01% 2,926,692
2010-04-09 2010-04-07 26.258 134,283 -625 0.01% 3,525,999
2010-04-08 2010-04-01 25.682 134,908 +2,499 0.01% 3,464,650
2010-04-07 2010-03-31 25.329 132,409 +1,873 0.01% 3,353,832
2010-03-31 2010-03-29 25.393 130,536 -8,119 0.01% 3,314,750
2010-03-30 2010-03-26 25.041 138,655 -3,747 0.01% 3,472,079
2010-03-29 2010-03-25 24.689 142,402 +3,122 0.01% 3,515,748
2010-03-26 2010-03-24 24.401 139,280 +1,874 0.01% 3,398,530
2010-03-25 2010-03-23 24.433 137,406 +4,997 0.01% 3,357,203
2010-03-23 2010-03-19 25.041 132,409 -1,249 0.01% 3,315,672
2010-03-22 2010-03-18 25.073 133,658 -1,250 0.01% 3,351,229
2010-03-19 2010-03-17 24.881 134,908 -1,873 0.01% 3,356,650
2010-03-16 2010-03-12 24.337 136,781 +1,249 0.01% 3,328,792
2010-03-12 2010-03-10 24.785 135,532 +624 0.01% 3,359,156
2010-03-11 2010-03-09 25.073 134,908 -3,122 0.01% 3,382,570
2010-03-10 2010-03-08 24.945 138,030 -6,871 0.01% 3,443,168
2010-03-02 2010-02-26 22.479 144,901 +1,874 0.01% 3,257,285
2010-03-01 2010-02-25 22.639 143,027 +1,249 0.01% 3,238,059
2010-02-18 2010-02-12 23.216 141,778 +3,748 0.01% 3,291,502
2010-02-17 2010-02-11 23.216 138,030 -1,874 0.01% 3,204,489
2010-02-12 2010-02-10 22.447 139,904 -3,123 0.01% 3,140,476
2010-02-09 2010-02-05 21.743 143,027 +1,874 0.01% 3,109,819
2010-02-08 2010-02-04 22.832 141,153 +3,123 0.01% 3,222,753
2010-02-05 2010-02-03 23.472 138,030 -3,123 0.01% 3,239,849
2010-02-03 2010-02-01 23.216 141,153 -3,123 0.01% 3,276,992
2010-01-28 2010-01-26 22.383 144,276 +4,996 0.01% 3,229,376
2010-01-26 2010-01-22 24.305 139,280 +3,123 0.01% 3,385,150
2010-01-25 2010-01-21 24.401 136,157 +1,249 0.01% 3,322,326
2010-01-22 2010-01-20 25.457 134,908 -8,119 0.01% 3,434,410
2010-01-21 2010-01-19 25.746 143,027 -1,249 0.01% 3,682,319
2010-01-20 2010-01-18 24.465 144,276 +4,372 0.01% 3,529,675
2010-01-15 2010-01-13 24.369 139,904 +4,996 0.01% 3,409,276
2010-01-14 2010-01-12 25.682 134,908 +1,250 0.01% 3,464,650
2010-01-13 2010-01-11 26.386 133,658 -3,123 0.01% 3,526,708
2010-01-12 2010-01-08 25.553 136,781 +624 0.01% 3,495,232
2010-01-11 2010-01-07 24.785 136,157 -4,996 0.01% 3,374,646
2010-01-08 2010-01-06 24.689 141,153 -2,499 0.01% 3,484,912
2010-01-07 2010-01-05 24.145 143,652 -3,122 0.01% 3,468,409
2010-01-06 2010-01-04 22.639 146,774 -1,250 0.01% 3,322,889
2010-01-05 2009-12-31 22.415 148,024 +1,250 0.01% 3,318,009
2009-12-29 2009-12-24 21.647 146,774 +624 0.01% 3,177,190
2009-12-18 2009-12-16 22.159 146,150 +625 0.01% 3,238,562
2009-12-17 2009-12-15 22.351 145,525 -1,874 0.01% 3,252,673
2009-12-16 2009-12-14 22.768 147,399 +1,249 0.01% 3,355,919
2009-12-15 2009-12-11 21.999 146,150 -3,123 0.01% 3,215,162
2009-12-14 2009-12-10 22.095 149,273 +625 0.01% 3,298,205
2009-12-11 2009-12-09 22.607 148,648 +9,368 0.01% 3,360,556
2009-12-10 2009-12-08 23.568 139,280 -3,747 0.01% 3,282,569
2009-12-09 2009-12-07 23.088 143,027 +3,123 0.01% 3,302,179
2009-12-08 2009-12-04 22.704 139,904 -625 0.01% 3,176,316
2009-12-07 2009-12-03 21.743 140,529 +3,123 0.01% 3,055,505
2009-12-04 2009-12-02 20.718 137,406 -4,996 0.01% 2,846,802
2009-12-03 2009-12-01 20.718 142,402 -625 0.01% 2,950,310
2009-12-01 2009-11-27 19.469 143,027 -8,119 0.01% 2,784,639
2009-11-30 2009-11-26 20.846 151,146 -7,495 0.01% 3,150,830
2009-11-27 2009-11-25 20.334 158,641 -33,103 0.01% 3,225,793
2009-11-26 2009-11-24 19.245 191,744 -7,495 0.02% 3,690,146
2009-11-25 2009-11-23 18.989 199,239 +6,246 0.02% 3,783,349
2009-11-23 2009-11-19 18.861 192,993 +1,249 0.02% 3,640,023
2009-11-20 2009-11-18 19.053 191,744 -3,123 0.02% 3,653,306
2009-11-19 2009-11-17 19.501 194,867 -8,119 0.02% 3,800,169
2009-11-18 2009-11-16 19.309 202,986 -7,495 0.02% 3,919,501
2009-11-17 2009-11-13 19.021 210,481 +9,369 0.02% 4,003,563
2009-11-16 2009-11-12 18.989 201,112 -1,874 0.02% 3,818,915
2009-11-13 2009-11-11 19.341 202,986 -11,867 0.02% 3,926,001
2009-11-12 2009-11-10 18.829 214,853 -3,123 0.02% 4,045,443
2009-11-11 2009-11-09 19.245 217,976 -2,498 0.02% 4,194,986
2009-11-10 2009-11-06 18.893 220,474 -1,249 0.02% 4,165,400
2009-11-04 2009-11-02 18.893 221,723 -4,372 0.02% 4,188,997
2009-11-03 2009-10-30 18.669 226,095 -9,369 0.02% 4,220,917
2009-11-02 2009-10-29 17.932 235,464 +18,113 0.02% 4,222,405
2009-10-30 2009-10-28 18.605 217,351 +14,990 0.02% 4,043,757
2009-10-29 2009-10-27 19.373 202,361 +12,491 0.02% 3,920,392
2009-10-28 2009-10-23 19.597 189,870 +1,249 0.02% 3,720,961
2009-10-23 2009-10-21 18.060 188,621 -2,498 0.02% 3,406,563
2009-10-22 2009-10-20 18.156 191,119 +3,747 0.02% 3,470,038
2009-10-20 2009-10-16 17.580 187,372 -3,123 0.02% 3,294,006
2009-10-19 2009-10-15 17.836 190,495 +3,748 0.02% 3,397,708
2009-10-15 2009-10-13 17.772 186,747 -3,123 0.02% 3,318,898
2009-10-14 2009-10-12 17.740 189,870 +3,123 0.02% 3,368,321
2009-10-13 2009-10-09 18.413 186,747 -1,249 0.02% 3,438,498
2009-10-12 2009-10-08 18.509 187,996 +2,498 0.02% 3,479,556
2009-10-09 2009-10-07 18.317 185,498 -7,495 0.02% 3,397,681
2009-10-07 2009-10-05 16.715 192,993 +1,874 0.02% 3,225,963
2009-10-02 2009-09-29 17.356 191,119 -3,123 0.02% 3,317,038
2009-09-29 2009-09-25 17.324 194,242 +4,372 0.02% 3,365,021
2009-09-28 2009-09-24 17.260 189,870 +3,123 0.02% 3,277,121
2009-09-25 2009-09-23 18.349 186,747 -1,874 0.02% 3,426,538
2009-09-23 2009-09-21 18.285 188,621 -3,747 0.02% 3,448,843
2009-09-22 2009-09-18 18.317 192,368 +14,989 0.02% 3,523,515
2009-09-21 2009-09-17 18.925 177,379 -11,866 0.02% 3,356,889
2009-09-18 2009-09-16 17.548 189,245 -3,123 0.02% 3,320,873
2009-09-17 2009-09-15 16.972 192,368 -625 0.02% 3,264,796
2009-09-15 2009-09-11 17.004 192,993 +4,997 0.02% 3,281,583
2009-09-14 2009-09-10 16.940 187,996 +3,123 0.02% 3,184,576
2009-09-11 2009-09-09 17.004 184,873 -1,250 0.02% 3,143,514
2009-09-10 2009-09-08 17.612 186,123 +1,250 0.02% 3,278,008
2009-09-09 2009-09-07 17.388 184,873 +2,498 0.02% 3,214,553
2009-09-08 2009-09-04 17.228 182,375 -6,246 0.02% 3,141,918
2009-09-07 2009-09-03 16.876 188,621 -3,123 0.02% 3,183,083
2009-09-04 2009-09-02 16.427 191,744 -3,123 0.02% 3,149,825
2009-09-03 2009-09-01 16.555 194,867 -3,122 0.02% 3,226,088
2009-09-02 2009-08-31 15.595 197,989 +16,238 0.02% 3,087,574
2009-09-01 2009-08-28 16.075 181,751 +3,123 0.02% 2,921,648
2009-08-28 2009-08-26 16.715 178,628 -2,498 0.02% 2,985,846
2009-08-27 2009-08-25 16.651 181,126 +2,498 0.02% 3,016,001
2009-08-26 2009-08-24 16.940 178,628 -1,249 0.02% 3,025,886
2009-08-25 2009-08-21 17.164 179,877 -3,123 0.02% 3,087,363
2009-08-24 2009-08-20 17.516 183,000 -3,123 0.02% 3,205,426
2009-08-21 2009-08-19 16.908 186,123 +6,246 0.02% 3,146,888
2009-08-20 2009-08-18 16.940 179,877 +9,369 0.02% 3,047,043
2009-08-19 2009-08-17 17.036 170,508 -15,615 0.02% 2,904,716
2009-08-18 2009-08-14 17.836 186,123 -1,249 0.02% 3,319,728
2009-08-17 2009-08-13 18.156 187,372 +9,369 0.02% 3,402,006
2009-08-14 2009-08-12 18.445 178,003 +3,123 0.02% 3,283,198
2009-08-11 2009-08-07 18.861 174,880 +3,123 0.02% 3,298,396
2009-08-10 2009-08-06 19.790 171,757 +6,245 0.02% 3,398,993
2009-08-07 2009-08-05 19.469 165,512 -3,123 0.02% 3,222,407
2009-08-06 2009-08-04 20.142 168,635 +3,123 0.02% 3,396,610
2009-08-05 2009-08-03 19.886 165,512 -9,368 0.02% 3,291,307
2009-08-04 2009-07-31 19.373 174,880 +6,245 0.02% 3,387,996
2009-07-31 2009-07-29 19.053 168,635 -13,740 0.02% 3,213,010
2009-07-30 2009-07-28 20.014 182,375 -1,874 0.02% 3,649,998
2009-07-29 2009-07-27 19.822 184,249 -4,996 0.02% 3,652,104
2009-07-28 2009-07-24 19.437 189,245 -4,997 0.02% 3,678,413
2009-07-27 2009-07-23 19.085 194,242 -10,618 0.02% 3,707,121
2009-07-24 2009-07-22 18.541 204,860 +15,615 0.02% 3,798,246
2009-07-23 2009-07-21 18.989 189,245 -19,362 0.02% 3,593,573
2009-07-22 2009-07-20 18.349 208,607 -7,495 0.02% 3,827,638
2009-07-21 2009-07-17 17.260 216,102 -3,123 0.02% 3,729,880
2009-07-20 2009-07-16 16.908 219,225 -3,123 0.02% 3,706,563
2009-07-16 2009-07-14 16.299 222,348 -6,870 0.02% 3,624,085
2009-07-15 2009-07-13 15.787 229,218 +3,747 0.02% 3,618,620
2009-07-14 2009-07-10 16.331 225,471 -3,122 0.02% 3,682,207
2009-07-13 2009-07-09 16.459 228,593 +12,491 0.02% 3,762,473
2009-07-10 2009-07-08 16.491 216,102 +3,123 0.02% 3,563,800
2009-07-09 2009-07-07 16.940 212,979 +3,747 0.02% 3,607,778
2009-07-08 2009-07-06 17.228 209,232 +1,874 0.02% 3,604,605
2009-07-07 2009-07-03 17.260 207,358 -3,747 0.02% 3,578,960
2009-07-06 2009-07-02 16.876 211,105 +1,873 0.02% 3,562,513
2009-07-03 2009-06-30 17.132 209,232 +11,243 0.02% 3,584,505
2009-06-30 2009-06-26 18.317 197,989 -11,243 0.02% 3,626,473
2009-06-25 2009-06-23 16.940 209,232 -1,249 0.02% 3,544,305
2009-06-23 2009-06-19 17.580 210,481 -1,249 0.02% 3,700,263
2009-06-22 2009-06-18 17.516 211,730 -6,870 0.02% 3,708,660
2009-06-19 2009-06-17 17.548 218,600 +24,358 0.02% 3,835,995
2009-06-18 2009-06-16 17.996 194,242 +9,993 0.02% 3,495,641
2009-06-17 2009-06-15 18.509 184,249 +11,867 0.02% 3,410,204
2009-06-16 2009-06-12 19.245 172,382 +4,372 0.02% 3,317,521
2009-06-15 2009-06-11 19.565 168,010 -8,119 0.02% 3,287,181
2009-06-12 2009-06-10 19.790 176,129 -4,997 0.02% 3,485,513
2009-06-10 2009-06-08 18.893 181,126 +5,621 0.02% 3,422,001
2009-06-09 2009-06-05 19.213 175,505 +6,246 0.02% 3,372,004
2009-06-08 2009-06-04 19.021 169,259 -26,857 0.02% 3,219,479
2009-06-05 2009-06-03 18.669 196,116 +11,867 0.02% 3,661,246
2009-06-04 2009-06-02 18.381 184,249 +625 0.02% 3,386,604
2009-06-03 2009-06-01 18.893 183,624 -18,113 0.02% 3,469,196
2009-06-02 2009-05-29 16.651 201,737 +625 0.02% 3,359,203
2009-06-01 2009-05-27 16.395 201,112 -3,123 0.02% 3,297,276
2009-05-29 2009-05-26 15.627 204,235 -1,249 0.02% 3,191,518
2009-05-27 2009-05-25 15.915 205,484 +3,123 0.02% 3,270,256
2009-05-22 2009-05-20 16.619 202,361 -17,488 0.02% 3,363,113
2009-05-21 2009-05-19 15.883 219,849 -12,492 0.02% 3,491,833
2009-05-20 2009-05-18 15.371 232,341 -9,368 0.02% 3,571,202
2009-05-19 2009-05-15 15.018 241,709 +3,122 0.02% 3,630,053
2009-05-18 2009-05-14 14.730 238,587 +2,499 0.02% 3,514,406
2009-05-15 2009-05-13 15.146 236,088 -3,123 0.02% 3,575,875
2009-05-14 2009-05-12 14.858 239,211 +7,495 0.02% 3,554,238
2009-05-13 2009-05-11 15.018 231,716 +6,245 0.02% 3,479,976
2009-05-12 2009-05-08 15.659 225,471 +2,499 0.02% 3,530,587
2009-05-08 2009-05-06 15.915 222,972 -4,372 0.02% 3,548,575
2009-05-07 2009-05-05 15.531 227,344 -6,246 0.02% 3,530,795
2009-05-06 2009-05-04 15.274 233,590 -13,116 0.02% 3,567,960
2009-05-05 2009-04-30 14.186 246,706 -6,246 0.02% 3,499,700
2009-05-04 2009-04-29 14.026 252,952 -1,249 0.02% 3,547,803
2009-04-30 2009-04-28 13.673 254,201 +3,123 0.02% 3,475,781
2009-04-29 2009-04-27 13.962 251,078 -3,123 0.02% 3,505,440
2009-04-28 2009-04-24 14.666 254,201 -624 0.02% 3,728,122
2009-04-27 2009-04-23 14.730 254,825 +624 0.02% 3,753,593
2009-04-24 2009-04-22 13.898 254,201 +8,744 0.02% 3,532,761
2009-04-23 2009-04-21 14.314 245,457 -13,116 0.02% 3,513,422
2009-04-22 2009-04-20 14.762 258,573 +34,352 0.02% 3,817,081
2009-04-21 2009-04-17 14.346 224,221 +17,488 0.02% 3,216,634
2009-04-20 2009-04-16 15.146 206,733 +2,498 0.02% 3,131,254
2009-04-17 2009-04-15 16.779 204,235 +15,614 0.02% 3,426,958
2009-04-16 2009-04-14 16.075 188,621 -17,488 0.02% 3,032,083
2009-04-15 2009-04-09 15.306 206,109 +14,365 0.02% 3,154,803
2009-04-14 2009-04-08 15.499 191,744 +6,871 0.02% 2,971,765
2009-04-09 2009-04-07 16.331 184,873 +6,245 0.02% 3,019,194
2009-04-08 2009-04-06 16.619 178,628 +6,871 0.02% 2,968,686
2009-04-07 2009-04-03 16.299 171,757 -27,482 0.02% 2,799,494
2009-04-06 2009-04-02 16.523 199,239 +4,997 0.02% 3,292,088
2009-04-02 2009-03-31 13.545 194,242 -3,747 0.02% 2,631,061
2009-04-01 2009-03-30 13.449 197,989 +3,122 0.02% 2,662,795
2009-03-30 2009-03-26 14.634 194,867 -9,368 0.02% 2,851,687
2009-03-27 2009-03-25 13.737 204,235 +15,614 0.02% 2,805,658
2009-03-26 2009-03-24 14.218 188,621 +3,123 0.02% 2,681,763
2009-03-25 2009-03-23 13.962 185,498 -36,225 0.02% 2,589,841
2009-03-24 2009-03-20 12.905 221,723 +28,106 0.02% 2,861,298
2009-03-23 2009-03-19 13.609 193,617 -3,123 0.02% 2,634,995
2009-03-20 2009-03-18 13.609 196,740 +6,245 0.02% 2,677,497
2009-03-19 2009-03-17 13.481 190,495 -13,740 0.02% 2,568,106
2009-03-18 2009-03-16 14.090 204,235 +3,747 0.02% 2,877,598
2009-03-17 2009-03-13 13.481 200,488 -31,228 0.02% 2,702,824
2009-03-16 2009-03-12 12.585 231,716 -1,874 0.02% 2,916,056
2009-03-13 2009-03-11 12.521 233,590 -20,611 0.02% 2,924,680
2009-03-12 2009-03-10 12.168 254,201 -30,604 0.02% 3,093,201
2009-03-11 2009-03-09 11.496 284,805 +5,621 0.03% 3,274,081
2009-03-10 2009-03-06 11.240 279,184 +5,621 0.03% 3,137,942
2009-03-09 2009-03-05 11.560 273,563 +21,236 0.03% 3,162,364
2009-03-06 2009-03-04 11.688 252,327 -9,993 0.02% 2,949,198
2009-03-05 2009-03-03 10.919 262,320 -26,232 0.02% 2,864,396
2009-03-04 2009-03-02 10.631 288,552 +4,996 0.03% 3,067,676
2009-03-03 2009-02-27 11.272 283,556 +34,352 0.03% 3,196,162
2009-03-02 2009-02-26 11.528 249,204 +6,245 0.02% 2,872,796
2009-02-27 2009-02-25 12.104 242,959 -9,368 0.02% 2,940,845
2009-02-26 2009-02-24 12.072 252,327 +28,106 0.02% 3,046,158
2009-02-24 2009-02-20 12.296 224,221 +624 0.02% 2,757,115
2009-02-23 2009-02-19 12.809 223,597 -6,246 0.02% 2,864,002
2009-02-20 2009-02-18 12.328 229,843 -2,498 0.02% 2,833,605
2009-02-19 2009-02-17 12.457 232,341 +18,737 0.02% 2,894,162
2009-02-18 2009-02-16 13.097 213,604 -12,491 0.02% 2,797,564
2009-02-17 2009-02-13 12.905 226,095 -39,348 0.02% 2,917,718
2009-02-16 2009-02-12 12.264 265,443 +28,106 0.02% 3,255,498
2009-02-13 2009-02-11 12.296 237,337 +11,866 0.02% 2,918,395
2009-02-12 2009-02-10 12.905 225,471 -624 0.02% 2,909,666
2009-02-11 2009-02-09 12.937 226,095 +6,246 0.02% 2,924,958
2009-02-10 2009-02-06 12.937 219,849 -3,123 0.02% 2,844,155
2009-02-09 2009-02-05 12.328 222,972 -13,741 0.02% 2,748,896
2009-02-06 2009-02-04 11.592 236,713 -10,618 0.02% 2,743,961
2009-02-05 2009-02-03 10.951 247,331 +4,372 0.02% 2,708,644
2009-02-04 2009-02-02 10.951 242,959 +11,243 0.02% 2,660,764
2009-02-03 2009-01-30 11.432 231,716 -7,495 0.02% 2,648,937
2009-01-29 2009-01-22 10.535 239,211 +3,747 0.02% 2,520,138
2009-01-23 2009-01-21 10.567 235,464 +9,993 0.02% 2,488,203
2009-01-22 2009-01-20 11.816 225,471 -11,866 0.02% 2,664,185
2009-01-21 2009-01-19 11.944 237,337 -2,499 0.02% 2,834,795
2009-01-20 2009-01-16 11.496 239,836 +1,874 0.02% 2,757,123
2009-01-16 2009-01-14 11.560 237,962 +7,495 0.02% 2,750,820
2009-01-15 2009-01-13 11.336 230,467 -4,372 0.02% 2,612,518
2009-01-14 2009-01-12 11.848 234,839 -3,123 0.02% 2,782,398
2009-01-13 2009-01-09 12.649 237,962 +25,607 0.02% 3,009,900
2009-01-12 2009-01-08 12.681 212,355 +10,618 0.02% 2,692,806
2009-01-09 2009-01-07 13.930 201,737 +4,997 0.02% 2,810,102
2009-01-08 2009-01-06 14.506 196,740 -625 0.02% 2,853,896
2009-01-07 2009-01-05 14.858 197,365 -6,870 0.02% 2,932,483
2009-01-06 2009-01-02 14.154 204,235 -8,120 0.02% 2,890,678
2009-01-05 2008-12-31 13.385 212,355 -6,870 0.02% 2,842,406
2009-01-02 2008-12-29 13.225 219,225 +3,123 0.02% 2,899,262
2008-12-30 2008-12-24 12.937 216,102 +13,741 0.02% 2,795,680
2008-12-29 2008-12-22 13.705 202,361 +4,996 0.02% 2,773,434
2008-12-23 2008-12-19 14.730 197,365 +3,748 0.02% 2,907,203
2008-12-22 2008-12-18 14.570 193,617 -8,744 0.02% 2,820,994
2008-12-19 2008-12-17 13.865 202,361 -3,123 0.02% 2,805,834
2008-12-18 2008-12-16 14.634 205,484 -8,120 0.02% 3,007,056
2008-12-17 2008-12-15 12.457 213,604 -3,123 0.02% 2,660,764
2008-12-16 2008-12-12 11.752 216,727 +18,738 0.02% 2,546,985
2008-12-15 2008-12-11 12.360 197,989 -14,990 0.02% 2,447,235
2008-12-12 2008-12-10 12.489 212,979 -6,870 0.02% 2,659,798
2008-12-11 2008-12-09 11.912 219,849 +19,361 0.02% 2,618,875
2008-12-10 2008-12-08 12.809 200,488 -1,249 0.02% 2,568,004
2008-12-09 2008-12-05 11.944 201,737 -1,249 0.02% 2,409,582
2008-12-08 2008-12-04 11.048 202,986 -13,116 0.02% 2,242,500
2008-12-05 2008-12-03 10.023 216,102 -15,614 0.02% 2,165,960
2008-12-04 2008-12-02 8.966 231,716 +6,245 0.02% 2,077,597
2008-12-03 2008-12-01 9.350 225,471 -3,122 0.02% 2,108,244
2008-12-02 2008-11-28 8.614 228,593 -625 0.02% 1,969,076
2008-12-01 2008-11-27 8.390 229,218 -3,123 0.02% 1,923,080
2008-11-28 2008-11-26 8.262 232,341 -3,123 0.02% 1,919,521
2008-11-27 2008-11-25 7.845 235,464 -6,245 0.02% 1,847,302
2008-11-26 2008-11-24 7.685 241,709 -3,748 0.02% 1,857,597
2008-11-25 2008-11-21 7.717 245,457 -3,123 0.02% 1,894,261
2008-11-24 2008-11-20 7.589 248,580 +1,874 0.02% 1,886,522
2008-11-21 2008-11-19 7.813 246,706 +1,249 0.02% 1,927,600
2008-11-20 2008-11-18 7.653 245,457 +3,748 0.02% 1,878,541
2008-11-19 2008-11-17 8.198 241,709 -6,246 0.02% 1,981,436
2008-11-17 2008-11-13 8.070 247,955 +6,246 0.02% 2,000,879
2008-11-14 2008-11-12 8.582 241,709 +3,122 0.02% 2,074,316
2008-11-13 2008-11-11 8.710 238,587 -6,245 0.02% 2,078,084
2008-11-12 2008-11-10 8.806 244,832 +3,123 0.02% 2,155,997
2008-11-11 2008-11-07 8.166 241,709 +3,122 0.02% 1,973,696
2008-11-10 2008-11-06 7.685 238,587 -3,122 0.02% 1,833,603
2008-11-07 2008-11-05 8.198 241,709 -2,499 0.02% 1,981,436
2008-11-06 2008-11-04 7.685 244,208 +3,123 0.02% 1,876,802
2008-11-05 2008-11-03 7.173 241,085 -28,106 0.02% 1,729,281
2008-11-04 2008-10-31 6.597 269,191 +3,123 0.02% 1,775,722
2008-11-03 2008-10-30 6.885 266,068 -12,491 0.02% 1,831,802
2008-10-30 2008-10-28 6.308 278,559 -3,123 0.03% 1,757,239
2008-10-28 2008-10-24 6.436 281,682 -3,123 0.03% 1,813,020
2008-10-27 2008-10-23 7.077 284,805 +5,621 0.03% 2,015,520
2008-10-23 2008-10-21 8.230 279,184 -25,607 0.03% 2,297,582
2008-10-21 2008-10-17 7.877 304,791 +3,747 0.03% 2,400,958
2008-10-20 2008-10-16 8.038 301,044 +21,860 0.03% 2,419,642
2008-10-17 2008-10-15 9.126 279,184 +9,993 0.03% 2,547,902
2008-10-16 2008-10-14 9.414 269,191 -19,361 0.02% 2,534,283
2008-10-15 2008-10-13 8.998 288,552 +26,232 0.03% 2,596,437
2008-10-14 2008-10-10 7.877 262,320 +3,123 0.02% 2,066,397
2008-10-10 2008-10-08 8.998 259,197 +9,993 0.02% 2,332,296
2008-10-08 2008-10-03 10.951 249,204 +10,617 0.02% 2,729,157
2008-10-06 2008-10-02 10.887 238,587 -1,249 0.02% 2,597,604
2008-10-03 2008-09-30 9.799 239,836 +10,618 0.02% 2,350,083
2008-10-02 2008-09-29 9.863 229,218 -4,997 0.02% 2,260,720
2008-09-29 2008-09-25 11.272 234,215 +11,243 0.02% 2,640,005
2008-09-26 2008-09-24 11.144 222,972 +3,123 0.02% 2,484,717
2008-09-24 2008-09-22 12.425 219,849 -4,997 0.02% 2,731,515
2008-09-23 2008-09-19 12.360 224,846 -2,498 0.02% 2,779,200
2008-09-22 2008-09-18 10.503 227,344 -1,874 0.02% 2,387,837
2008-09-19 2008-09-17 9.799 229,218 -15,614 0.02% 2,246,040
2008-09-18 2008-09-16 9.863 244,832 +3,747 0.02% 2,414,717
2008-09-17 2008-09-12 12.360 241,085 +13,741 0.02% 2,979,921
2008-09-16 2008-09-11 12.457 227,344 +3,123 0.02% 2,831,916
2008-09-12 2008-09-10 13.065 224,221 -1,874 0.02% 2,929,434
2008-09-10 2008-09-08 13.481 226,095 -3,123 0.02% 3,048,038
2008-09-09 2008-09-05 13.129 229,218 +3,123 0.02% 3,009,400
2008-09-08 2008-09-04 13.673 226,095 +4,372 0.02% 3,091,478
2008-09-05 2008-09-03 13.865 221,723 -3,123 0.02% 3,074,298
2008-09-04 2008-09-02 13.898 224,846 +1,249 0.02% 3,124,800
2008-09-03 2008-09-01 13.930 223,597 +1,874 0.02% 3,114,602
2008-09-02 2008-08-29 14.314 221,723 -6,246 0.02% 3,173,698
2008-09-01 2008-08-28 13.930 227,969 -3,123 0.02% 3,175,502
2008-08-18 2008-08-14 13.609 231,092 -1,249 0.02% 3,145,004
2008-08-13 2008-08-11 13.898 232,341 -1,249 0.02% 3,228,962
2008-08-11 2008-08-07 14.794 233,590 +4,372 0.02% 3,455,760
2008-08-08 2008-08-05 15.114 229,218 +6,246 0.02% 3,464,480
2008-08-05 2008-08-01 16.011 222,972 -1,249 0.02% 3,569,995
2008-08-04 2008-07-31 15.691 224,221 +3,122 0.02% 3,518,193
2008-08-01 2008-07-30 15.819 221,099 -1,873 0.02% 3,497,527
2008-07-31 2008-07-29 15.595 222,972 +5,621 0.02% 3,477,176
2008-07-29 2008-07-25 16.299 217,351 +3,123 0.02% 3,542,638
2008-07-24 2008-07-22 16.587 214,228 -3,123 0.02% 3,553,475
2008-07-23 2008-07-21 16.523 217,351 -3,748 0.02% 3,591,358
2008-07-22 2008-07-18 16.011 221,099 +3,123 0.02% 3,540,007
2008-07-21 2008-07-17 16.011 217,976 -1,249 0.02% 3,490,005
2008-07-18 2008-07-16 15.723 219,225 -7,495 0.02% 3,446,822
2008-07-17 2008-07-15 15.947 226,720 +5,621 0.02% 3,615,484
2008-07-16 2008-07-14 16.844 221,099 -6,245 0.02% 3,724,087
2008-07-15 2008-07-11 16.844 227,344 -1,874 0.02% 3,829,275
2008-07-14 2008-07-10 16.427 229,218 -625 0.02% 3,765,420
2008-07-11 2008-07-09 15.531 229,843 +625 0.02% 3,569,607
2008-07-10 2008-07-08 14.858 229,218 +3,123 0.02% 3,405,760
2008-07-09 2008-07-07 15.787 226,095 -4,997 0.02% 3,569,318
2008-07-04 2008-07-02 16.107 231,092 +625 0.02% 3,722,204
2008-07-03 2008-06-30 16.587 230,467 +3,123 0.02% 3,822,837
2008-06-23 2008-06-19 18.028 227,344 +4,372 0.02% 4,098,635
2008-06-20 2008-06-18 18.701 222,972 -3,123 0.02% 4,169,755
2008-06-19 2008-06-17 18.252 226,095 -1,249 0.02% 4,126,797
2008-06-17 2008-06-13 17.804 227,344 -3,123 0.02% 4,047,675
2008-06-16 2008-06-12 18.317 230,467 -3,123 0.02% 4,221,357
2008-06-13 2008-06-11 18.573 233,590 +1,249 0.02% 4,338,400
2008-06-12 2008-06-10 18.413 232,341 +3,123 0.02% 4,278,002
2008-06-11 2008-06-06 19.629 229,218 -6,246 0.02% 4,499,420
2008-06-10 2008-06-05 19.693 235,464 +2,499 0.02% 4,637,105
2008-06-06 2008-06-04 19.790 232,965 +3,747 0.02% 4,610,271
2008-06-05 2008-06-03 19.950 229,218 +625 0.02% 4,572,820
2008-06-04 2008-06-02 20.654 228,593 -5,622 0.02% 4,721,391
2008-06-02 2008-05-29 19.437 234,215 +2,499 0.02% 4,552,508
2008-05-30 2008-05-28 19.661 231,716 +13,116 0.02% 4,555,874
2008-05-29 2008-05-27 19.758 218,600 +6,245 0.02% 4,318,994
2008-05-28 2008-05-26 19.533 212,355 +1,874 0.02% 4,148,009
2008-05-26 2008-05-22 20.846 210,481 +3,123 0.02% 4,387,743
2008-05-21 2008-05-19 22.287 207,358 +2,498 0.02% 4,621,440
2008-05-20 2008-05-16 22.127 204,860 -624 0.02% 4,532,967
2008-05-19 2008-05-15 22.447 205,484 -1,874 0.02% 4,612,574
2008-05-16 2008-05-14 22.287 207,358 -1,874 0.02% 4,621,440
2008-05-15 2008-05-13 22.415 209,232 -6,245 0.02% 4,690,007
2008-05-14 2008-05-09 23.152 215,477 -625 0.02% 4,988,690
2008-05-13 2008-05-08 23.632 216,102 -3,747 0.02% 5,106,960
2008-05-09 2008-05-07 24.016 219,849 +11,242 0.02% 5,279,990
2008-05-08 2008-05-06 25.137 208,607 -67,454 0.02% 5,243,797
2008-05-07 2008-05-05 25.201 276,061 +46,843 0.03% 6,957,082
2008-05-06 2008-05-02 24.977 229,218 -1,249 0.02% 5,725,200
2008-05-05 2008-04-30 24.465 230,467 +1,249 0.02% 5,638,316
2008-05-02 2008-04-29 24.785 229,218 -625 0.02% 5,681,160
2008-04-30 2008-04-28 25.009 229,843 -4,372 0.02% 5,748,171
2008-04-29 2008-04-25 25.265 234,215 -1,873 0.02% 5,917,510
2008-04-28 2008-04-24 25.970 236,088 -41,222 0.02% 6,131,152
2008-04-25 2008-04-23 23.216 277,310 -9,369 0.03% 6,437,998
2008-04-24 2008-04-22 22.191 286,679 -21,860 0.03% 6,361,748
2008-04-23 2008-04-21 21.551 308,539 -4,372 0.03% 6,649,247
2008-04-22 2008-04-18 21.070 312,911 +6,246 0.03% 6,593,167
2008-04-21 2008-04-17 21.487 306,665 +2,498 0.03% 6,589,221
2008-04-18 2008-04-16 21.679 304,167 +59,959 0.03% 6,593,987
2008-04-17 2008-04-15 24.465 244,208 +13,741 0.02% 5,974,486
2008-04-16 2008-04-14 24.657 230,467 +11,242 0.02% 5,682,596
2008-04-15 2008-04-11 25.842 219,225 -1,249 0.02% 5,665,144
2008-04-14 2008-04-10 25.553 220,474 +625 0.02% 5,633,880
2008-04-11 2008-04-09 24.689 219,849 +8,744 0.02% 5,427,830
2008-04-10 2008-04-08 26.034 211,105 -3,123 0.02% 5,495,869
2008-04-09 2008-04-07 26.738 214,228 +22,484 0.02% 5,728,093
2008-04-08 2008-04-03 25.073 191,744 +4,372 0.02% 4,807,628
2008-04-07 2008-04-02 23.472 187,372 -6,245 0.02% 4,398,008
2008-04-03 2008-04-01 22.415 193,617 +1,873 0.02% 4,339,991
2008-04-02 2008-03-31 22.511 191,744 +6,246 0.02% 4,316,427
2008-04-01 2008-03-28 23.920 185,498 -8,119 0.02% 4,437,181
2008-03-27 2008-03-25 22.447 193,617 -11,243 0.02% 4,346,191
2008-03-26 2008-03-20 20.526 204,860 +1,874 0.02% 4,204,966
2008-03-25 2008-03-19 21.807 202,986 +9,369 0.02% 4,426,501
2008-03-20 2008-03-18 20.846 193,617 +5,621 0.02% 4,036,192
2008-03-19 2008-03-17 20.750 187,996 +16,239 0.02% 3,900,955
2008-03-18 2008-03-14 23.440 171,757 +3,122 0.02% 4,025,992
2008-03-17 2008-03-13 23.984 168,635 -38,723 0.02% 4,044,612
2008-03-14 2008-03-12 25.553 207,358 -1,874 0.02% 5,298,721
2008-03-13 2008-03-11 25.073 209,232 -2,498 0.02% 5,246,108
2008-03-12 2008-03-10 24.977 211,730 +625 0.02% 5,288,400
2008-03-10 2008-03-06 25.553 211,105 -6,246 0.02% 5,394,469
2008-03-07 2008-03-05 25.489 217,351 -3,123 0.02% 5,540,157
2008-03-06 2008-03-04 25.393 220,474 +9,369 0.02% 5,598,580
2008-03-05 2008-03-03 26.610 211,105 -2,499 0.02% 5,617,549
2008-03-04 2008-02-29 27.091 213,604 +46,219 0.02% 5,786,648
2008-02-29 2008-02-27 26.258 167,385 -14,366 0.02% 4,395,191
2008-02-27 2008-02-25 23.888 181,751 +625 0.02% 4,341,732
2008-02-26 2008-02-22 24.305 181,126 +6,246 0.02% 4,402,201
2008-02-25 2008-02-21 24.753 174,880 +3,123 0.02% 4,328,794
2008-02-22 2008-02-20 25.169 171,757 +4,372 0.02% 4,322,991
2008-02-21 2008-02-19 26.290 167,385 -5,622 0.02% 4,400,551
2008-02-19 2008-02-15 24.689 173,007 -3,122 0.02% 4,271,352
2008-02-18 2008-02-14 24.048 176,129 -3,748 0.02% 4,235,631
2008-02-14 2008-02-12 23.984 179,877 -3,123 0.02% 4,314,245
2008-02-12 2008-02-06 25.553 183,000 +8,744 0.02% 4,676,289
2008-02-11 2008-02-04 27.411 174,256 -2,498 0.02% 4,776,490
2008-02-04 2008-01-31 22.864 176,754 -3,123 0.02% 4,041,241
2008-02-01 2008-01-30 24.529 179,877 -1,249 0.02% 4,412,165
2008-01-31 2008-01-29 26.482 181,126 +3,123 0.02% 4,796,601
2008-01-29 2008-01-25 29.620 178,003 +1,874 0.02% 5,272,497
2008-01-28 2008-01-24 27.859 176,129 -1,250 0.02% 4,906,790
2008-01-24 2008-01-22 23.056 177,379 +625 0.02% 4,089,611
2008-01-23 2008-01-21 28.724 176,754 +1,874 0.02% 5,077,022
2008-01-22 2008-01-18 31.446 174,880 +11,867 0.02% 5,499,193
2008-01-21 2008-01-17 31.734 163,013 -3,123 0.02% 5,173,009
2008-01-18 2008-01-16 31.061 166,136 +6,870 0.02% 5,160,393
2008-01-17 2008-01-15 33.367 159,266 -624 0.01% 5,314,203
2008-01-16 2008-01-14 34.904 159,890 -4,997 0.01% 5,580,783
2008-01-15 2008-01-11 35.801 164,887 -625 0.02% 5,903,038
2008-01-14 2008-01-10 35.993 165,512 -1,249 0.02% 5,957,213
2008-01-11 2008-01-09 35.544 166,761 -9,368 0.02% 5,927,408
2008-01-10 2008-01-08 34.007 176,129 -1,250 0.02% 5,989,667
2008-01-09 2008-01-07 33.815 177,379 +4,372 0.02% 5,998,096
2008-01-08 2008-01-04 34.968 173,007 -3,122 0.02% 6,049,697
2008-01-07 2008-01-03 33.687 176,129 -1,250 0.02% 5,933,268
2008-01-03 2007-12-31 35.736 177,379 -3,747 0.02% 6,338,897
2008-01-02 2007-12-27 35.801 181,126 -625 0.02% 6,484,402
2007-12-28 2007-12-24 36.249 181,751 -6,245 0.02% 6,588,257
2007-12-27 2007-12-20 33.495 187,996 +1,873 0.02% 6,296,912
2007-12-21 2007-12-19 34.007 186,123 +1,250 0.02% 6,329,536
2007-12-19 2007-12-17 33.495 184,873 +1,873 0.02% 6,192,307
2007-12-18 2007-12-14 35.929 183,000 -2,498 0.02% 6,574,932
2007-12-17 2007-12-13 37.209 185,498 +3,123 0.02% 6,902,282
2007-12-14 2007-12-12 38.875 182,375 +3,747 0.02% 7,089,756
2007-12-13 2007-12-11 40.155 178,628 -4,372 0.02% 7,172,894
2007-12-12 2007-12-10 39.643 183,000 +7,495 0.02% 7,254,693
2007-12-11 2007-12-07 40.860 175,505 +625 0.02% 7,171,128
2007-12-07 2007-12-05 41.949 174,880 +2,498 0.02% 7,335,991
2007-12-06 2007-12-04 41.308 172,382 -625 0.02% 7,120,803
2007-12-05 2007-12-03 40.348 173,007 -21,860 0.02% 6,980,420
2007-12-04 2007-11-30 38.490 194,867 -13,740 0.02% 7,500,498
2007-12-03 2007-11-29 39.259 208,607 -625 0.02% 8,189,675
2007-11-30 2007-11-28 37.722 209,232 +2,499 0.02% 7,892,611
2007-11-29 2007-11-27 38.106 206,733 -625 0.02% 7,877,784
2007-11-28 2007-11-26 39.003 207,358 -625 0.02% 8,087,521
2007-11-27 2007-11-23 36.825 207,983 +3,123 0.02% 7,659,017
2007-11-26 2007-11-22 37.466 204,860 -6,870 0.02% 7,675,212
2007-11-23 2007-11-21 39.323 211,730 +3,747 0.02% 8,325,841
2007-11-22 2007-11-20 42.461 207,983 +5,622 0.02% 8,831,179
2007-11-21 2007-11-19 40.348 202,361 +3,747 0.02% 8,164,784
2007-11-20 2007-11-16 41.564 198,614 +2,498 0.02% 8,255,281
2007-11-16 2007-11-14 43.870 196,116 +19,987 0.02% 8,603,614
2007-11-15 2007-11-13 40.860 176,129 -625 0.02% 7,196,625
2007-11-14 2007-11-12 39.579 176,754 -14,990 0.02% 6,995,762
2007-11-13 2007-11-09 42.589 191,744 -13,740 0.02% 8,166,214
2007-11-12 2007-11-08 44.510 205,484 +6,245 0.02% 9,146,188
2007-11-09 2007-11-07 46.944 199,239 -1,873 0.02% 9,353,102
2007-11-08 2007-11-06 47.969 201,112 +2,498 0.02% 9,647,108
2007-11-07 2007-11-05 46.624 198,614 +2,498 0.02% 9,260,161
2007-11-06 2007-11-02 50.338 196,116 +4,997 0.02% 9,872,176
2007-11-05 2007-11-01 52.068 191,119 +1,874 0.02% 9,951,115
2007-11-02 2007-10-31 51.876 189,245 +18,737 0.02% 9,817,180
2007-11-01 2007-10-30 52.644 170,508 +10,618 0.02% 8,976,229
2007-10-31 2007-10-29 52.772 159,890 +5,621 0.01% 8,437,734
2007-10-30 2007-10-26 52.452 154,269 -7,495 0.01% 8,091,702
2007-10-29 2007-10-25 52.516 161,764 +1,249 0.01% 8,495,189
2007-10-26 2007-10-24 52.836 160,515 -8,120 0.01% 8,480,997
2007-10-25 2007-10-23 53.413 168,635 -624 0.02% 9,007,227
2007-10-24 2007-10-22 52.004 169,259 +12,491 0.02% 8,802,076
2007-10-23 2007-10-18 54.693 156,768 -17,488 0.01% 8,574,180
2007-10-22 2007-10-17 53.156 174,256 +6,246 0.02% 9,262,819
2007-10-18 2007-10-16 51.619 168,010 -625 0.02% 8,672,564
2007-10-17 2007-10-15 51.171 168,635 +8,745 0.02% 8,629,226
2007-10-16 2007-10-12 52.004 159,890 +4,996 0.01% 8,314,855
2007-10-15 2007-10-11 52.452 154,894 +1,874 0.01% 8,124,485
2007-10-12 2007-10-10 52.452 153,020 -1,249 0.01% 8,026,190
2007-10-11 2007-10-09 52.196 154,269 +27,481 0.01% 8,052,182
2007-10-10 2007-10-08 51.811 126,788 -3,748 0.01% 6,569,072
2007-10-09 2007-10-05 51.555 130,536 +9,994 0.01% 6,729,821
2007-10-08 2007-10-04 49.250 120,542 +5,621 0.01% 5,936,658
2007-10-05 2007-10-03 51.940 114,921 +8,119 0.01% 5,968,945
2007-10-04 2007-10-02 52.132 106,802 +1,249 0.01% 5,567,768
2007-10-03 2007-09-28 48.417 105,553 +4,372 0.01% 5,110,574
2007-10-02 2007-09-27 48.289 101,181 -6,245 0.01% 4,885,934
2007-09-28 2007-09-25 46.112 107,426 -3,748 0.01% 4,953,580
2007-09-27 2007-09-24 46.368 111,174 +3,123 0.01% 5,154,887
2007-09-25 2007-09-21 43.422 108,051 +2,498 0.01% 4,691,760
2007-09-24 2007-09-20 43.422 105,553 -7,495 0.01% 4,583,293
2007-09-21 2007-09-19 41.885 113,048 -6,870 0.01% 4,734,978
2007-09-20 2007-09-18 38.362 119,918 -18,112 0.01% 4,600,325
2007-09-19 2007-09-17 34.776 138,030 +4,996 0.01% 4,800,104
2007-09-18 2007-09-14 35.288 133,034 -624 0.01% 4,694,524
2007-09-17 2007-09-13 34.776 133,658 -14,366 0.01% 4,648,064
2007-09-14 2007-09-12 33.111 148,024 -25,607 0.01% 4,901,173
2007-09-13 2007-09-11 30.197 173,631 -4,997 0.02% 5,243,078
2007-09-12 2007-09-10 30.197 178,628 +6,871 0.02% 5,393,970
2007-09-11 2007-09-07 30.261 171,757 +5,621 0.02% 5,197,489
2007-09-07 2007-09-05 30.773 166,136 +1,874 0.02% 5,112,513
2007-09-06 2007-09-04 31.029 164,262 -6,871 0.02% 5,096,925
2007-09-05 2007-09-03 31.492 171,133 -5,621 0.02% 5,389,362
2007-09-04 2007-08-31 31.816 176,754 -8,816 0.02% 5,623,529
2007-09-03 2007-08-30 31.040 185,570 +6,805 0.02% 5,760,015
2007-08-30 2007-08-28 30.781 178,765 +11,752 0.02% 5,502,551
2007-08-29 2007-08-27 31.945 167,013 -17,938 0.02% 5,335,214
2007-08-28 2007-08-24 30.361 184,951 +8,660 0.02% 5,615,222
2007-08-27 2007-08-23 29.261 176,291 -35,258 0.02% 5,158,499
2007-08-24 2007-08-22 30.393 211,549 +12,990 0.02% 6,429,593
2007-08-23 2007-08-21 29.843 198,559 -17,320 0.02% 5,925,649
2007-08-22 2007-08-20 29.035 215,879 +35,258 0.02% 6,268,034
2007-08-21 2007-08-17 25.575 180,621 -9,278 0.02% 4,619,440
2007-08-20 2007-08-16 26.028 189,899 +12,371 0.02% 4,942,688
2007-08-17 2007-08-15 28.873 177,528 +24,124 0.02% 5,125,815
2007-08-15 2007-08-13 30.167 153,404 +8,041 0.01% 4,627,676
2007-08-14 2007-08-10 30.393 145,363 +6,804 0.01% 4,418,007
2007-08-13 2007-08-09 31.072 138,559 -8,041 0.01% 4,305,293
2007-08-10 2007-08-08 31.234 146,600 +3,711 0.01% 4,578,843
2007-08-09 2007-08-07 30.231 142,889 -8,659 0.01% 4,319,714
2007-08-08 2007-08-06 29.455 151,548 -8,660 0.01% 4,463,887
2007-08-07 2007-08-03 29.746 160,208 -29,073 0.01% 4,765,590
2007-08-06 2007-08-02 31.654 189,281 +20,413 0.02% 5,991,483
2007-08-03 2007-08-01 34.726 168,868 +19,175 0.02% 5,864,031
2007-08-02 2007-07-31 32.656 149,693 +24,124 0.01% 4,888,408
2007-08-01 2007-07-30 28.776 125,569 +12,990 0.01% 3,613,409
2007-07-31 2007-07-27 27.871 112,579 -3,093 0.01% 3,137,684
2007-07-30 2007-07-26 27.645 115,672 +6,805 0.01% 3,197,709
2007-07-27 2007-07-25 25.963 108,867 +4,948 0.01% 2,826,548
2007-07-26 2007-07-24 26.028 103,919 -27,217 0.01% 2,704,802
2007-07-25 2007-07-23 25.963 131,136 +1,237 0.01% 3,404,725
2007-07-24 2007-07-20 22.859 129,899 -15,464 0.01% 2,969,408
2007-07-23 2007-07-19 21.340 145,363 +1,856 0.01% 3,102,005
2007-07-20 2007-07-18 21.340 143,507 +618 0.01% 3,062,398
2007-07-19 2007-07-17 21.695 142,889 +3,093 0.01% 3,100,030
2007-07-18 2007-07-16 21.695 139,796 -24,742 0.01% 3,032,926
2007-07-17 2007-07-13 22.439 164,538 -9,279 0.02% 3,692,073
2007-07-16 2007-07-12 21.922 173,817 -13,608 0.02% 3,810,365
2007-07-13 2007-07-11 21.178 187,425 +3,093 0.02% 3,969,296
2007-07-11 2007-07-09 21.372 184,332 +1,855 0.02% 3,939,552
2007-07-10 2007-07-06 20.725 182,477 +7,423 0.02% 3,781,906
2007-07-09 2007-07-05 21.113 175,054 +1,237 0.02% 3,695,982
2007-07-06 2007-07-04 21.663 173,817 -12,990 0.02% 3,765,405
2007-07-04 2007-06-29 20.596 186,807 +8,660 0.02% 3,847,487
2007-07-03 2007-06-28 20.855 178,147 +3,093 0.02% 3,715,206
2007-06-29 2007-06-27 20.693 175,054 -18,557 0.02% 3,622,402
2007-06-28 2007-06-26 20.111 193,611 +27,217 0.02% 3,893,723
2007-06-27 2007-06-25 21.922 166,394 -8,660 0.02% 3,647,640
2007-06-26 2007-06-22 21.081 175,054 0.02% 3,690,322

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