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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.068 3,154,760 +0 0.19% 214,524
2025-10-13 2025-10-09 0.072 3,154,760 +0 0.19% 227,143
2025-10-10 2025-10-08 0.072 3,154,760 +72,000 0.19% 227,143
2025-10-08 2025-10-03 0.064 3,082,760 +108,000 0.18% 197,297
2025-09-26 2025-09-24 0.080 2,974,760 -10,740 0.21% 237,981
2025-09-22 2025-09-18 0.079 2,985,500 +108,000 0.21% 235,854
2025-09-19 2025-09-17 0.078 2,877,500 +264,000 0.21% 224,445
2025-09-16 2025-09-12 0.093 2,613,500 +1,507,700 0.19% 243,056
2025-08-29 2025-08-27 0.095 1,105,800 -1,500 0.25% 105,051
2025-08-22 2025-08-20 0.113 1,107,300 +24,000 0.25% 125,125
2025-08-20 2025-08-18 0.122 1,083,300 -10,000 0.24% 132,163
2025-08-19 2025-08-15 0.118 1,093,300 +24,000 0.24% 129,009
2025-08-18 2025-08-14 0.119 1,069,300 +85,000 0.24% 127,247
2025-08-14 2025-08-12 0.134 984,300 +196,408 0.22% 131,575
2025-07-29 2025-07-25 0.134 787,892 -38,422 0.22% 105,320
2025-07-28 2025-07-24 0.131 826,314 -48,027 0.23% 108,392
2025-07-23 2025-07-21 0.130 874,341 +38,422 0.24% 113,599
2025-07-17 2025-07-15 0.129 835,919 -2,001 0.23% 107,563
2025-06-05 2025-06-03 0.137 837,920 -124,872 0.23% 115,148
2025-04-23 2025-04-17 0.129 962,792 -28,816 0.27% 123,888
2025-02-28 2025-02-26 0.204 991,608 +19,211 0.28% 201,924
2025-02-18 2025-02-14 0.196 972,397 -19,611 0.27% 190,724
2025-02-14 2025-02-12 0.197 992,008 -96,056 0.28% 195,809
2025-02-06 2025-02-04 0.200 1,088,064 -144,082 0.30% 217,488
2025-02-05 2025-02-03 0.201 1,232,146 -249,743 0.34% 247,827
2025-02-04 2025-01-28 0.201 1,481,889 -240 0.41% 298,059
2025-02-03 2025-01-24 0.220 1,482,129 +9,605 0.41% 325,882
2025-01-27 2025-01-23 0.214 1,472,524 +326,587 0.41% 314,572
2025-01-24 2025-01-22 0.262 1,145,937 +249,743 0.32% 300,636
2025-01-23 2025-01-21 0.675 896,194 +528,303 0.25% 604,584
2025-01-22 2025-01-20 0.600 367,891 -8,004 0.10% 220,608
2025-01-13 2025-01-09 0.214 375,895 -2,002 0.10% 80,302
2024-11-15 2024-11-13 0.226 377,897 -17,610 0.20% 85,450
2024-11-07 2024-11-05 0.197 395,507 -4,002 0.21% 78,068
2024-10-31 2024-10-29 0.220 399,509 +9,606 0.21% 87,842
2024-10-28 2024-10-24 0.216 389,903 -3,202 0.20% 84,268
2024-10-09 2024-10-07 0.257 393,105 -20,012 0.21% 101,167
2024-10-07 2024-10-03 0.201 413,117 -8,004 0.22% 83,092
2024-10-03 2024-09-30 0.160 421,121 -236,127 0.22% 67,418
2024-08-23 2024-08-21 0.160 657,248 +29,983 0.22% 105,220
2024-08-22 2024-08-20 0.160 627,265 -49,972 0.21% 100,420
2024-08-21 2024-08-19 0.176 677,237 -62,464 0.23% 119,262
2024-08-12 2024-08-08 0.192 739,701 +81,204 0.25% 142,104
2024-08-07 2024-08-05 0.208 658,497 -62,465 0.22% 137,046
2024-08-01 2024-07-30 0.240 720,962 +62,465 0.24% 173,130
2024-07-12 2024-07-10 0.304 658,497 +18,739 0.22% 200,298
2024-07-11 2024-07-09 0.288 639,758 -43,725 0.22% 184,356
2024-07-10 2024-07-08 0.288 683,483 +143,668 0.23% 196,956
2024-06-27 2024-06-25 0.752 539,815 -24,986 0.18% 406,174
2024-05-21 2024-05-17 0.961 564,801 -1,249 0.19% 542,520
2024-02-02 2024-01-31 1.457 566,050 -3,748 0.19% 824,641
2024-01-04 2024-01-02 1.169 569,798 -6,247 0.19% 665,906
2023-09-11 2023-09-06 1.057 576,045 -6,246 0.26% 608,652
2023-09-06 2023-09-04 1.089 582,291 +6,246 0.27% 633,896
2023-08-23 2023-08-21 1.105 576,045 +6,247 0.26% 636,318
2023-08-17 2023-08-15 1.089 569,798 -34,356 0.26% 620,296
2023-08-10 2023-08-08 1.185 604,154 +6,247 0.28% 715,728
2023-08-08 2023-08-04 1.233 597,907 +1,249 0.27% 737,044
2023-05-15 2023-05-11 1.825 596,658 +22,737 0.27% 1,088,928
2023-05-09 2023-05-05 1.761 573,921 +24,111 0.26% 1,010,680
2023-05-08 2023-05-04 1.857 549,810 +12,493 0.25% 1,021,032
2023-05-05 2023-05-03 2.129 537,317 +250 0.24% 1,144,066
2023-05-04 2023-05-02 1.729 537,067 +1,249 0.24% 928,584
2023-04-06 2023-04-03 1.713 535,818 -1,249 0.24% 917,846
2023-04-03 2023-03-30 1.665 537,067 -625 0.24% 894,192
2023-03-31 2023-03-29 1.825 537,692 -1,124 0.25% 981,313
2023-03-30 2023-03-28 1.889 538,816 -3,373 0.25% 1,017,868
2023-03-29 2023-03-27 1.921 542,189 +11,993 0.25% 1,041,600
2022-06-28 2022-06-24 1.905 530,196 -4,997 0.24% 1,010,072
2022-05-26 2022-05-24 1.873 535,193 +24,986 0.24% 1,002,456
2022-05-19 2022-05-17 2.049 510,207 -2,749 0.23% 1,045,503
2022-05-17 2022-05-13 2.001 512,956 -3,498 0.23% 1,026,500
2022-05-03 2022-04-28 2.065 516,454 -3,123 0.24% 1,066,572
2022-04-28 2022-04-26 2.161 519,577 +1,249 0.24% 1,122,930
2022-04-22 2022-04-20 2.161 518,328 +12,493 0.24% 1,120,230
2022-04-13 2022-04-11 2.097 505,835 -1,249 0.23% 1,060,838
2022-04-08 2022-04-06 2.225 507,084 +1,249 0.23% 1,128,401
2022-03-08 2022-03-04 2.225 505,835 +30,483 0.23% 1,125,622
2022-02-28 2022-02-24 2.321 475,352 +19,488 0.22% 1,103,449
2021-12-14 2021-12-10 3.090 455,864 -1,249 0.21% 1,408,515
2021-12-02 2021-11-30 3.026 457,113 -6,246 0.21% 1,383,102
2021-11-24 2021-11-22 3.058 463,359 +624 0.21% 1,416,837
2021-11-18 2021-11-16 2.962 462,735 +625 0.21% 1,370,481
2021-11-01 2021-10-28 2.978 462,110 +6,246 0.21% 1,376,028
2021-10-15 2021-10-11 2.674 455,864 -17,490 0.21% 1,218,767
2021-10-08 2021-10-06 2.449 473,354 +13,618 0.22% 1,159,435
2021-09-06 2021-09-02 2.353 459,736 -31,232 0.21% 1,081,919
2021-08-31 2021-08-27 2.561 490,968 -5,247 0.22% 1,257,599
2021-08-23 2021-08-19 2.690 496,215 +6,246 0.23% 1,334,591
2021-08-10 2021-08-06 2.994 489,969 -12,493 0.22% 1,466,828
2021-08-09 2021-08-05 3.026 502,462 +2,499 0.23% 1,520,316
2021-08-02 2021-07-29 3.490 499,963 -6,871 0.23% 1,744,871
2021-07-30 2021-07-28 3.458 506,834 -6,247 0.23% 1,752,623
2021-07-29 2021-07-27 3.586 513,081 +18,739 0.23% 1,839,937
2021-07-23 2021-07-21 3.954 494,342 -1,249 0.23% 1,954,760
2021-07-21 2021-07-19 3.938 495,591 -6,246 0.23% 1,951,765
2021-07-13 2021-07-09 3.986 501,837 -2,249 0.23% 2,000,465
2021-07-08 2021-07-06 3.986 504,086 -9,120 0.23% 2,009,430
2021-07-07 2021-07-05 3.986 513,206 -1,874 0.23% 2,045,785
2021-07-06 2021-07-02 3.986 515,080 +6,247 0.23% 2,053,255
2021-06-30 2021-06-28 4.002 508,833 -9,370 0.23% 2,036,499
2021-06-29 2021-06-25 3.970 518,203 -8,745 0.24% 2,057,409
2021-06-25 2021-06-23 4.082 526,948 -3,373 0.25% 2,151,181
2021-06-24 2021-06-22 4.162 530,321 -6,246 0.25% 2,207,400
2021-06-23 2021-06-21 4.162 536,567 -1,000 0.25% 2,233,399
2021-06-21 2021-06-17 4.322 537,567 -2,336 0.25% 2,323,621
2021-06-18 2021-06-16 4.162 539,903 -9,370 0.25% 2,247,284
2021-06-16 2021-06-11 4.082 549,273 +8,371 0.26% 2,242,319
2021-06-15 2021-06-10 4.162 540,902 +8,245 0.25% 2,251,443
2021-06-11 2021-06-09 4.322 532,657 -31,982 0.25% 2,302,398
2021-06-10 2021-06-08 4.162 564,639 +8,246 0.26% 2,350,245
2021-06-08 2021-06-04 4.162 556,393 -4,998 0.26% 2,315,922
2021-06-07 2021-06-03 4.162 561,391 -1,249 0.26% 2,336,726
2021-06-03 2021-06-01 4.002 562,640 +14,992 0.26% 2,251,850
2021-06-02 2021-05-31 4.403 547,648 -13,743 0.26% 2,411,033
2021-06-01 2021-05-28 4.242 561,391 +7,496 0.26% 2,381,663
2021-05-31 2021-05-27 4.002 553,895 +4,997 0.26% 2,216,850
2021-05-28 2021-05-26 4.082 548,898 +3,123 0.26% 2,240,788
2021-05-27 2021-05-25 4.002 545,775 +2,874 0.26% 2,184,352
2021-05-26 2021-05-24 4.002 542,901 +8,495 0.25% 2,172,849
2021-05-25 2021-05-21 4.082 534,406 +3,123 0.25% 2,181,627
2021-05-24 2021-05-20 4.162 531,283 -14,367 0.25% 2,211,405
2021-05-21 2021-05-18 3.938 545,650 -6,246 0.26% 2,148,910
2021-05-18 2021-05-14 4.082 551,896 +29,858 0.26% 2,253,027
2021-05-17 2021-05-13 3.650 522,038 +1,249 0.24% 1,905,487
2021-05-14 2021-05-12 3.938 520,789 -9,370 0.24% 2,051,001
2021-05-13 2021-05-11 4.082 530,159 +11,244 0.25% 2,164,289
2021-05-12 2021-05-10 3.890 518,915 -62,964 0.24% 2,018,698
2021-05-11 2021-05-07 4.403 581,879 -27,984 0.27% 2,561,736
2021-05-10 2021-05-06 4.483 609,863 +27,734 0.29% 2,733,753
2021-05-07 2021-05-05 4.643 582,129 +159,784 0.27% 2,702,627
2021-05-05 2021-05-03 3.074 422,345 +3,748 0.20% 1,298,188
2021-05-03 2021-04-29 3.186 418,597 -21,613 0.20% 1,333,577
2021-04-28 2021-04-26 3.154 440,210 -3,373 0.21% 1,388,338
2021-04-27 2021-04-23 3.154 443,583 -6,247 0.21% 1,398,975
2021-04-21 2021-04-19 3.122 449,830 +12,493 0.21% 1,404,274
2021-04-15 2021-04-13 3.170 437,337 -12,493 0.21% 1,386,278
2021-04-09 2021-04-07 3.122 449,830 -24,985 0.21% 1,404,274
2021-03-31 2021-03-29 3.058 474,815 +12,493 0.22% 1,451,867
2021-03-19 2021-03-17 3.058 462,322 +3,123 0.22% 1,413,666
2021-03-15 2021-03-11 3.058 459,199 -3,123 0.22% 1,404,117
2021-03-12 2021-03-10 3.058 462,322 +3,123 0.22% 1,413,666
2021-03-11 2021-03-09 3.074 459,199 +24,985 0.22% 1,411,468
2021-03-10 2021-03-08 3.074 434,214 +24,986 0.20% 1,334,670
2021-03-08 2021-03-04 3.138 409,228 -2,498 0.19% 1,284,075
2021-03-05 2021-03-03 3.170 411,726 -1,250 0.19% 1,305,096
2021-03-04 2021-03-02 3.154 412,976 -12,493 0.19% 1,302,447
2021-03-03 2021-03-01 3.074 425,469 -32,481 0.20% 1,307,790
2021-03-02 2021-02-26 3.090 457,950 +19,989 0.21% 1,414,960
2021-03-01 2021-02-25 3.202 437,961 -15,616 0.21% 1,402,279
2021-02-26 2021-02-24 3.346 453,577 +24,985 0.21% 1,517,631
2021-02-25 2021-02-23 3.154 428,592 -26,235 0.20% 1,351,697
2021-02-24 2021-02-22 3.010 454,827 +29,296 0.21% 1,368,904
2021-02-23 2021-02-19 3.346 425,531 +12,493 0.20% 1,423,792
2021-02-22 2021-02-18 3.170 413,038 +2,498 0.19% 1,309,255
2021-02-19 2021-02-17 3.170 410,540 -33,730 0.19% 1,301,336
2021-02-18 2021-02-16 3.330 444,270 +24,486 0.21% 1,479,378
2021-02-17 2021-02-11 2.513 419,784 +6,246 0.20% 1,055,102
2021-02-16 2021-02-09 2.209 413,538 +4,373 0.19% 913,615
2020-12-11 2020-12-09 1.969 409,165 +1,249 0.19% 805,698
2020-10-09 2020-10-07 2.497 407,916 -3,123 0.19% 1,018,742
2020-10-08 2020-10-06 2.497 411,039 -3,124 0.19% 1,026,542
2020-10-05 2020-09-29 2.642 414,163 +3,124 0.19% 1,094,017
2020-09-25 2020-09-23 2.545 411,039 -6,247 0.19% 1,046,283
2020-09-18 2020-09-16 2.850 417,286 -3,123 0.20% 1,189,112
2020-09-17 2020-09-15 2.738 420,409 -6,246 0.20% 1,150,899
2020-09-14 2020-09-10 2.802 426,655 +8,120 0.20% 1,195,319
2020-09-11 2020-09-09 3.042 418,535 +4,372 0.20% 1,273,076
2020-08-04 2020-07-31 2.113 414,163 -3,123 0.19% 875,214
2020-07-14 2020-07-10 2.209 417,286 -874 0.20% 921,896
2020-06-04 2020-06-02 1.793 418,160 -6,247 0.20% 749,772
2020-05-28 2020-05-26 1.681 424,407 -1,249 0.20% 713,413
2020-05-15 2020-05-13 1.665 425,656 +6,246 0.20% 708,698
2020-05-06 2020-05-04 1.825 419,410 -7,620 0.20% 765,442
2020-04-29 2020-04-27 1.841 427,030 -2,499 0.20% 786,186
2020-04-27 2020-04-23 1.825 429,529 -5,497 0.20% 783,910
2020-04-24 2020-04-22 1.825 435,026 -624 0.20% 793,942
2020-04-15 2020-04-09 1.825 435,650 -18,739 0.20% 795,081
2020-04-03 2020-04-01 1.793 454,389 -4,998 0.21% 814,732
2020-04-02 2020-03-31 1.793 459,387 -3,123 0.22% 823,694
2020-04-01 2020-03-30 1.809 462,510 -5,622 0.22% 836,698
2020-03-26 2020-03-24 1.809 468,132 -1,499 0.22% 846,868
2020-03-23 2020-03-19 1.793 469,631 -3,123 0.22% 842,061
2020-03-19 2020-03-17 1.809 472,754 -6,246 0.22% 855,229
2020-03-11 2020-03-09 1.825 479,000 -1,250 0.22% 874,197
2020-03-03 2020-02-28 1.873 480,250 -274 0.23% 899,543
2020-02-25 2020-02-21 1.969 480,524 -1,250 0.23% 946,213
2020-02-21 2020-02-19 1.953 481,774 -3,748 0.23% 940,962
2020-02-19 2020-02-17 2.257 485,522 +44,475 0.23% 1,095,966
2020-02-03 2020-01-30 1.985 441,047 +999 0.21% 875,539
2020-01-30 2020-01-24 1.601 440,048 +6,122 0.21% 704,481
2019-12-16 2019-12-12 1.329 433,926 -1,499 0.20% 576,584
2019-12-11 2019-12-09 1.409 435,425 +4,247 0.20% 613,430
2019-11-08 2019-11-06 1.569 431,178 -250 0.20% 676,475
2019-10-21 2019-10-17 1.569 431,428 -6,558 0.20% 676,867
2019-10-14 2019-10-10 1.537 437,986 -3,124 0.21% 673,132
2019-09-27 2019-09-25 1.617 441,110 -3,123 0.21% 713,242
2019-09-25 2019-09-23 1.601 444,233 +2,999 0.21% 711,180
2019-09-24 2019-09-20 1.617 441,234 -2,999 0.21% 713,443
2019-09-23 2019-09-19 1.649 444,233 -3,123 0.21% 732,516
2019-09-19 2019-09-17 1.633 447,356 -2,249 0.21% 730,504
2019-09-09 2019-09-05 1.745 449,605 +5,372 0.21% 784,561
2019-08-08 2019-08-06 1.937 444,233 -18,739 0.21% 860,528
2019-08-06 2019-08-02 2.145 462,972 +9,370 0.22% 993,181
2019-08-05 2019-08-01 2.337 453,602 +249 0.21% 1,060,222
2019-07-04 2019-07-02 2.898 453,353 -6,246 0.21% 1,313,663
2019-07-02 2019-06-27 2.914 459,599 -1,374 0.22% 1,339,120
2019-06-24 2019-06-20 2.946 460,973 +3,498 0.22% 1,357,883
2019-05-30 2019-05-28 3.026 457,475 +9,369 0.21% 1,384,198
2019-05-09 2019-05-07 3.042 448,106 +6,247 0.21% 1,363,023
2019-04-12 2019-04-10 3.346 441,859 -50 0.21% 1,478,424
2019-03-27 2019-03-25 3.298 441,909 +2,498 0.21% 1,457,367
2019-03-20 2019-03-18 3.282 439,411 +1,250 0.21% 1,442,094
2019-03-18 2019-03-14 3.314 438,161 +3,673 0.21% 1,452,021
2019-02-15 2019-02-13 3.378 434,488 +2,748 0.20% 1,467,673
2018-10-23 2018-10-19 3.378 431,740 +2,124 0.20% 1,458,390
2018-10-22 2018-10-18 3.362 429,616 +10,369 0.20% 1,444,337
2018-10-12 2018-10-10 3.538 419,247 +1,499 0.20% 1,483,307
2018-09-24 2018-09-20 3.762 417,748 -12,493 0.20% 1,571,633
2018-09-17 2018-09-13 3.810 430,241 +12,493 0.20% 1,639,297
2018-09-05 2018-09-03 4.162 417,748 +18,739 0.20% 1,738,828
2018-09-04 2018-08-31 4.162 399,009 +4,373 0.19% 1,660,829
2018-07-19 2018-07-17 5.043 394,636 +624 0.19% 1,990,106
2018-06-07 2018-06-05 6.083 394,012 -6,246 0.18% 2,396,967
2018-05-23 2018-05-18 6.164 400,258 -625 0.19% 2,467,003
2018-05-14 2018-05-10 5.763 400,883 -15,616 0.19% 2,310,410
2018-05-11 2018-05-09 6.003 416,499 -8,370 0.20% 2,500,427
2018-05-10 2018-05-08 6.164 424,869 +2,124 0.20% 2,618,694
2018-05-09 2018-05-07 6.083 422,745 +12,493 0.20% 2,571,763
2018-05-08 2018-05-04 5.843 410,252 -14,992 0.19% 2,397,245
2018-05-04 2018-05-02 5.363 425,244 -624 0.20% 2,280,615
2018-05-03 2018-04-30 5.363 425,868 -42,351 0.20% 2,283,961
2018-05-02 2018-04-27 4.883 468,219 -21,862 0.22% 2,286,219
2018-04-19 2018-04-17 4.483 490,081 +15,616 0.23% 2,196,822
2018-04-18 2018-04-16 4.082 474,465 -12,493 0.22% 1,936,927
2018-04-17 2018-04-13 4.162 486,958 -17,615 0.23% 2,026,907
2018-04-16 2018-04-12 3.666 504,573 -625 0.24% 1,849,816
2018-03-28 2018-03-26 3.746 505,198 -12,992 0.24% 1,892,546
2018-03-26 2018-03-22 3.810 518,190 -3,623 0.24% 1,974,399
2018-02-27 2018-02-23 3.922 521,813 +12,493 0.24% 2,046,680
2018-02-09 2018-02-07 3.922 509,320 -1,662 0.24% 1,997,679
2018-02-07 2018-02-05 4.082 510,982 -6,246 0.24% 2,086,002
2018-02-01 2018-01-30 4.162 517,228 +499 0.24% 2,152,902
2018-01-31 2018-01-29 4.162 516,729 +625 0.24% 2,150,825
2018-01-30 2018-01-26 4.162 516,104 +14,367 0.24% 2,148,224
2018-01-24 2018-01-22 4.242 501,737 +36,354 0.24% 2,128,585
2018-01-09 2018-01-05 4.403 465,383 -1,249 0.22% 2,048,859
2017-12-11 2017-12-07 4.322 466,632 -6,247 0.22% 2,017,006
2017-12-08 2017-12-06 4.483 472,879 -11,868 0.22% 2,119,713
2017-12-05 2017-12-01 4.563 484,747 -1,249 0.23% 2,211,714
2017-12-01 2017-11-29 4.563 485,996 -625 0.23% 2,217,412
2017-11-22 2017-11-20 4.483 486,621 +2,499 0.23% 2,181,312
2017-11-21 2017-11-17 4.563 484,122 -6,247 0.23% 2,208,862
2017-11-17 2017-11-15 4.643 490,369 +625 0.23% 2,276,617
2017-11-09 2017-11-07 4.883 489,744 +6,246 0.23% 2,391,321
2017-10-20 2017-10-18 5.123 483,498 -624 0.23% 2,476,929
2017-10-19 2017-10-17 5.203 484,122 -11,869 0.23% 2,518,878
2017-10-18 2017-10-16 5.203 495,991 +12,493 0.23% 2,580,632
2017-10-17 2017-10-13 5.203 483,498 +10,619 0.23% 2,515,631
2017-10-12 2017-10-10 5.363 472,879 +6,247 0.22% 2,536,085
2017-10-09 2017-10-04 5.363 466,632 -688 0.22% 2,502,582
2017-10-06 2017-10-03 5.443 467,320 -11,493 0.22% 2,543,678
2017-10-04 2017-09-29 5.523 478,813 +875 0.22% 2,644,563
2017-09-29 2017-09-27 5.443 477,938 +3,747 0.22% 2,601,474
2017-09-28 2017-09-26 5.443 474,191 +1,874 0.22% 2,581,078
2017-08-16 2017-08-14 5.443 472,317 -6,246 0.22% 2,570,878
2017-07-21 2017-07-19 6.003 478,563 -12,868 0.22% 2,873,024
2017-07-20 2017-07-18 6.003 491,431 +12,493 0.23% 2,950,277
2017-07-19 2017-07-17 6.083 478,938 +17,615 0.22% 2,913,613
2017-07-18 2017-07-14 6.164 461,323 -375 0.22% 2,843,379
2017-07-14 2017-07-12 6.003 461,698 -31,232 0.22% 2,771,776
2017-07-13 2017-07-11 6.164 492,930 -31,232 0.23% 3,038,190
2017-07-07 2017-07-05 6.164 524,162 -17,740 0.25% 3,230,689
2017-07-06 2017-07-04 6.083 541,902 +13,742 0.25% 3,296,653
2017-07-05 2017-07-03 6.244 528,160 -9,744 0.25% 3,297,608
2017-06-30 2017-06-28 6.244 537,904 -10,369 0.25% 3,358,446
2017-06-28 2017-06-26 6.324 548,273 -11,993 0.26% 3,467,072
2017-06-23 2017-06-21 6.244 560,266 -7,996 0.26% 3,498,064
2017-06-22 2017-06-20 6.164 568,262 +35,605 0.27% 3,502,501
2017-06-15 2017-06-13 6.324 532,657 -7,621 0.25% 3,368,323
2017-06-13 2017-06-09 6.324 540,278 -4,872 0.25% 3,416,515
2017-06-12 2017-06-08 6.324 545,150 +12,493 0.26% 3,447,324
2017-06-08 2017-06-06 6.404 532,657 +62,464 0.25% 3,410,960
2017-06-02 2017-05-31 6.244 470,193 +7,121 0.22% 2,935,687
2017-06-01 2017-05-29 6.484 463,072 +6,246 0.22% 3,002,427
2017-05-31 2017-05-26 6.484 456,826 -15,366 0.21% 2,961,930
2017-05-24 2017-05-22 6.484 472,192 +125 0.22% 3,061,559
2017-05-23 2017-05-19 6.404 472,067 +625 0.22% 3,022,961
2017-05-22 2017-05-18 6.244 471,442 -12,493 0.22% 2,943,485
2017-05-19 2017-05-17 6.164 483,935 +14,367 0.23% 2,982,749
2017-05-15 2017-05-11 6.324 469,568 -12,493 0.22% 2,969,371
2017-05-12 2017-05-10 6.244 482,061 +12,493 0.23% 3,009,785
2017-05-10 2017-05-08 6.244 469,568 +17,490 0.22% 2,931,784
2017-05-09 2017-05-05 6.324 452,078 +17,352 0.21% 2,858,771
2017-04-12 2017-04-10 6.244 434,726 -3,748 0.20% 2,714,246
2017-03-30 2017-03-28 6.244 438,474 -7,120 0.21% 2,737,647
2017-03-28 2017-03-24 6.564 445,594 -4,373 0.21% 2,924,773
2017-03-22 2017-03-20 6.404 449,967 -2,499 0.21% 2,881,440
2017-03-14 2017-03-10 6.404 452,466 -2,498 0.21% 2,897,443
2017-03-08 2017-03-06 6.324 454,964 -6,247 0.21% 2,877,021
2017-03-02 2017-02-28 6.484 461,211 -374 0.22% 2,990,361
2017-03-01 2017-02-27 6.724 461,585 -1,250 0.22% 3,103,630
2017-02-27 2017-02-23 6.244 462,835 +1,250 0.22% 2,889,746
2017-02-24 2017-02-22 6.083 461,585 -1,874 0.22% 2,808,046
2017-02-23 2017-02-21 6.083 463,459 -687 0.22% 2,819,446
2017-02-22 2017-02-20 6.164 464,146 -3,748 0.22% 2,860,779
2017-02-20 2017-02-16 6.244 467,894 +624 0.22% 2,921,333
2017-02-16 2017-02-14 6.003 467,270 -19,738 0.22% 2,805,228
2017-02-15 2017-02-13 5.923 487,008 +15,616 0.23% 2,884,741
2017-02-14 2017-02-10 6.083 471,392 +4,122 0.22% 2,867,707
2017-02-13 2017-02-09 6.164 467,270 -374 0.22% 2,880,034
2017-02-08 2017-02-06 6.164 467,644 +6,246 0.22% 2,882,339
2017-02-02 2017-01-27 5.843 461,398 -31,857 0.22% 2,696,109
2017-01-26 2017-01-24 5.763 493,255 +375 0.23% 2,842,778
2017-01-25 2017-01-23 5.843 492,880 -9,994 0.23% 2,880,070
2017-01-24 2017-01-20 5.763 502,874 +8,120 0.24% 2,898,215
2017-01-18 2017-01-16 5.603 494,754 -12,493 0.23% 2,772,211
2017-01-17 2017-01-13 5.523 507,247 +12,493 0.24% 2,801,609
2017-01-16 2017-01-12 5.603 494,754 -12,493 0.23% 2,772,211
2017-01-04 2016-12-30 5.603 507,247 -7,495 0.24% 2,842,212
2016-12-30 2016-12-28 5.443 514,742 -6,247 0.24% 2,801,802
2016-12-21 2016-12-19 5.363 520,989 -6,246 0.24% 2,794,102
2016-12-20 2016-12-16 5.443 527,235 +6,871 0.25% 2,869,803
2016-12-14 2016-12-12 5.523 520,364 -12,493 0.24% 2,874,056
2016-12-13 2016-12-09 5.443 532,857 +12,493 0.25% 2,900,404
2016-12-06 2016-12-02 5.523 520,364 -7,246 0.24% 2,874,056
2016-12-02 2016-11-30 5.523 527,610 +7,246 0.25% 2,914,077
2016-11-30 2016-11-28 5.523 520,364 -27,110 0.24% 2,874,056
2016-11-29 2016-11-25 5.523 547,474 +10,619 0.26% 3,023,789
2016-11-28 2016-11-24 5.443 536,855 +22,737 0.25% 2,922,166
2016-11-08 2016-11-04 5.603 514,118 -16,240 0.24% 2,880,712
2016-11-04 2016-11-02 5.363 530,358 -125 0.25% 2,844,349
2016-11-02 2016-10-31 5.363 530,483 +6,246 0.25% 2,845,019
2016-10-31 2016-10-27 5.443 524,237 -11,868 0.25% 2,853,485
2016-10-27 2016-10-25 5.603 536,105 -1,249 0.25% 3,003,909
2016-10-25 2016-10-20 5.523 537,354 +1,249 0.25% 2,967,895
2016-10-13 2016-10-11 5.603 536,105 -6,247 0.25% 3,003,909
2016-09-29 2016-09-27 5.763 542,352 -5,871 0.25% 3,125,739
2016-09-27 2016-09-23 5.603 548,223 +1,374 0.26% 3,071,809
2016-09-26 2016-09-22 5.603 546,849 -2,873 0.26% 3,064,110
2016-09-21 2016-09-19 5.683 549,722 -41,227 0.26% 3,124,211
2016-09-13 2016-09-09 5.763 590,949 +24,986 0.28% 3,405,818
2016-09-09 2016-09-07 5.827 565,963 -6,246 0.27% 3,298,059
2016-09-08 2016-09-06 5.907 572,209 -7,836 0.27% 3,380,134
2016-09-07 2016-09-05 5.827 580,045 +21,296 0.27% 3,380,119
2016-09-05 2016-09-01 5.987 558,749 -6,263 0.26% 3,345,226
2016-08-25 2016-08-23 5.748 565,012 +3,758 0.26% 3,247,414
2016-08-22 2016-08-18 6.067 561,254 +6,263 0.26% 3,405,027
2016-08-19 2016-08-17 6.147 554,991 -5,011 0.26% 3,411,333
2016-08-18 2016-08-16 5.907 560,002 -18,790 0.26% 3,308,025
2016-08-15 2016-08-11 5.508 578,792 +1,941 0.27% 3,188,006
2016-08-12 2016-08-10 5.508 576,851 +15,033 0.27% 3,177,314
2016-08-11 2016-08-09 5.508 561,818 -501 0.26% 3,094,512
2016-08-10 2016-08-08 5.508 562,319 +6,264 0.26% 3,097,272
2016-08-09 2016-08-05 5.588 556,055 +12,527 0.26% 3,107,157
2016-07-28 2016-07-26 5.588 543,528 -3,132 0.25% 3,037,158
2016-07-26 2016-07-22 5.348 546,660 -1,754 0.26% 2,923,745
2016-07-21 2016-07-19 5.348 548,414 +3,758 0.26% 2,933,126
2016-07-18 2016-07-14 5.428 544,656 -6,263 0.25% 2,956,505
2016-07-15 2016-07-13 5.428 550,919 -5,638 0.26% 2,990,502
2016-07-14 2016-07-12 5.428 556,557 +3,132 0.26% 3,021,106
2016-07-13 2016-07-11 5.428 553,425 +6,139 0.26% 3,004,105
2016-07-12 2016-07-08 5.508 547,286 -2,506 0.26% 3,014,469
2016-07-11 2016-07-07 5.348 549,792 +6,264 0.26% 2,940,497
2016-07-07 2016-07-05 5.348 543,528 +3,131 0.25% 2,906,994
2016-06-28 2016-06-24 5.588 540,397 +5,011 0.25% 3,019,663
2016-06-21 2016-06-17 5.748 535,386 -4,635 0.25% 3,077,138
2016-06-17 2016-06-15 6.067 540,021 -12,903 0.25% 3,276,210
2016-06-16 2016-06-14 5.907 552,924 -16,285 0.26% 3,266,214
2016-06-15 2016-06-13 5.907 569,209 -2,505 0.27% 3,362,412
2016-06-14 2016-06-10 5.987 571,714 -16,411 0.27% 3,422,847
2016-06-06 2016-06-02 5.588 588,125 -12,527 0.28% 3,286,360
2016-06-03 2016-06-01 5.189 600,652 +250 0.28% 3,116,619
2016-05-26 2016-05-24 4.934 600,402 -1,912 0.28% 2,962,104
2016-05-25 2016-05-23 5.013 602,314 -9,299 0.28% 3,019,465
2016-05-24 2016-05-20 5.013 611,613 +9,299 0.29% 3,066,082
2016-05-23 2016-05-19 5.093 602,314 -12,692 0.28% 3,067,393
2016-05-20 2016-05-18 5.093 615,006 +12,692 0.29% 3,132,030
2016-05-12 2016-05-10 5.331 602,314 -13,949 0.28% 3,211,177
2016-05-10 2016-05-06 5.331 616,263 +10,179 0.29% 3,285,545
2016-05-04 2016-04-29 5.093 606,084 +6,284 0.28% 3,086,593
2016-04-27 2016-04-25 5.411 599,800 +6,283 0.28% 3,245,502
2016-04-21 2016-04-19 5.809 593,517 +10,054 0.28% 3,447,645
2016-04-15 2016-04-13 5.809 583,463 -13,824 0.27% 3,389,243
2016-04-14 2016-04-12 5.570 597,287 +9,425 0.28% 3,326,961
2016-04-11 2016-04-07 5.570 587,862 -5,655 0.27% 3,274,462
2016-04-06 2016-04-01 5.888 593,517 +11,436 0.28% 3,494,873
2016-04-05 2016-03-31 6.048 582,081 -17,845 0.27% 3,520,169
2016-04-01 2016-03-30 5.888 599,926 +6,535 0.28% 3,532,612
2016-03-30 2016-03-24 6.048 593,391 +2,136 0.28% 3,588,567
2016-03-24 2016-03-22 6.286 591,255 -5,341 0.28% 3,716,794
2016-03-23 2016-03-21 6.445 596,596 +45,242 0.28% 3,845,315
2016-03-22 2016-03-18 7.082 551,354 +7,917 0.26% 3,904,695
2016-03-21 2016-03-17 7.082 543,437 -5,027 0.25% 3,848,626
2016-03-18 2016-03-16 7.002 548,464 +628 0.26% 3,840,585
2016-03-17 2016-03-15 7.162 547,836 +6,535 0.26% 3,923,373
2016-03-16 2016-03-14 7.400 541,301 -3,770 0.25% 4,005,791
2016-03-14 2016-03-10 6.923 545,071 +3,393 0.25% 3,773,452
2016-03-11 2016-03-09 7.082 541,678 -5,906 0.25% 3,836,169
2016-03-09 2016-03-07 6.048 547,584 -1,885 0.26% 3,311,547
2016-03-07 2016-03-03 6.048 549,469 +2,764 0.26% 3,322,946
2016-02-29 2016-02-25 5.968 546,705 -1,256 0.25% 3,262,728
2016-02-26 2016-02-24 6.286 547,961 -629 0.26% 3,444,636
2016-02-25 2016-02-23 6.286 548,590 -12,567 0.26% 3,448,590
2016-02-24 2016-02-22 6.048 561,157 -3,141 0.26% 3,393,630
2016-02-22 2016-02-18 5.809 564,298 -7,541 0.26% 3,277,917
2016-02-19 2016-02-17 5.809 571,839 -2,513 0.27% 3,321,721
2016-02-18 2016-02-16 5.729 574,352 +3,142 0.27% 3,290,616
2016-02-16 2016-02-12 5.729 571,210 -2,514 0.27% 3,272,614
2016-02-15 2016-02-11 5.411 573,724 +1,257 0.27% 3,104,406
2016-02-11 2016-02-04 5.650 572,467 -1,634 0.27% 3,234,263
2016-02-05 2016-02-03 5.491 574,101 +1,634 0.27% 3,152,129
2016-02-04 2016-02-02 5.650 572,467 +11,310 0.27% 3,234,263
2016-02-02 2016-01-29 5.729 561,157 +629 0.26% 3,215,018
2016-02-01 2016-01-28 5.809 560,528 -126 0.26% 3,256,017
2016-01-29 2016-01-27 5.809 560,654 +126 0.26% 3,256,749
2016-01-27 2016-01-25 5.809 560,528 +2,513 0.26% 3,256,017
2016-01-22 2016-01-20 5.888 558,015 -503 0.26% 3,285,823
2016-01-20 2016-01-18 5.491 558,518 -8,796 0.26% 3,066,570
2016-01-19 2016-01-15 5.491 567,314 -17,506 0.26% 3,114,864
2016-01-18 2016-01-14 5.650 584,820 -4,902 0.27% 3,304,054
2016-01-15 2016-01-13 5.888 589,722 +8,672 0.28% 3,472,527
2016-01-13 2016-01-11 6.286 581,050 +3,141 0.27% 3,652,642
2016-01-11 2016-01-07 6.843 577,909 -16,965 0.27% 3,954,799
2016-01-08 2016-01-06 7.082 594,874 +3,770 0.28% 4,212,904
2016-01-06 2016-01-04 7.321 591,104 -13,195 0.28% 4,327,313
2016-01-05 2015-12-31 7.639 604,299 +1,885 0.28% 4,616,254
2016-01-04 2015-12-29 6.923 602,414 -3,142 0.28% 4,170,430
2015-12-30 2015-12-28 6.843 605,556 +3,142 0.28% 4,143,996
2015-12-29 2015-12-24 7.002 602,414 +9,551 0.28% 4,218,366
2015-12-28 2015-12-22 7.400 592,863 -9,426 0.28% 4,387,366
2015-12-23 2015-12-21 7.480 602,289 +5,027 0.28% 4,505,047
2015-12-22 2015-12-18 7.400 597,262 +3,142 0.28% 4,419,920
2015-12-21 2015-12-17 7.480 594,120 -3,896 0.28% 4,443,944
2015-12-17 2015-12-15 7.400 598,016 -13,070 0.28% 4,425,500
2015-12-16 2015-12-14 7.639 611,086 +6,284 0.28% 4,668,100
2015-12-15 2015-12-11 6.764 604,802 -19,228 0.28% 4,090,710
2015-12-14 2015-12-10 7.639 624,030 -20,861 0.29% 4,766,979
2015-12-11 2015-12-09 6.923 644,891 +43,733 0.30% 4,464,493
2015-12-10 2015-12-08 6.605 601,158 -41,471 0.28% 3,970,391
2015-12-09 2015-12-07 5.252 642,629 -1,634 0.30% 3,374,977
2015-12-03 2015-12-01 4.934 644,263 +6,284 0.30% 3,178,494
2015-12-01 2015-11-27 5.252 637,979 -12,567 0.30% 3,350,556
2015-11-30 2015-11-26 5.411 650,546 -6,284 0.30% 3,520,088
2015-11-27 2015-11-25 5.331 656,830 +6,158 0.31% 3,501,824
2015-11-26 2015-11-24 5.729 650,672 -1,256 0.30% 3,727,873
2015-11-25 2015-11-23 5.888 651,928 -44,111 0.30% 3,838,821
2015-11-24 2015-11-20 5.650 696,039 -41,471 0.32% 3,932,407
2015-11-23 2015-11-19 5.729 737,510 +1,508 0.34% 4,225,392
2015-11-20 2015-11-18 4.536 736,002 +33,051 0.34% 3,338,262
2015-11-19 2015-11-17 4.536 702,951 -754 0.33% 3,188,353
2015-11-18 2015-11-16 4.536 703,705 +629 0.33% 3,191,773
2015-11-16 2015-11-12 4.536 703,076 +1,885 0.33% 3,188,920
2015-11-10 2015-11-06 4.695 701,191 +377 0.33% 3,291,963
2015-11-06 2015-11-04 4.774 700,814 +25,134 0.33% 3,345,959
2015-11-05 2015-11-03 4.774 675,680 +2,639 0.31% 3,225,959
2015-11-04 2015-11-02 4.854 673,041 +14,452 0.31% 3,266,916
2015-11-03 2015-10-30 4.854 658,589 +3,142 0.31% 3,196,766
2015-11-02 2015-10-29 5.013 655,447 -503 0.31% 3,285,827
2015-10-29 2015-10-27 5.013 655,950 -3,142 0.31% 3,288,348
2015-10-28 2015-10-26 5.093 659,092 +5,656 0.31% 3,356,546
2015-10-27 2015-10-23 5.013 653,436 -1,760 0.30% 3,275,746
2015-10-26 2015-10-22 5.093 655,196 -19,227 0.31% 3,336,705
2015-10-23 2015-10-20 5.172 674,423 -5,279 0.31% 3,488,288
2015-10-20 2015-10-16 5.093 679,702 -11,310 0.32% 3,461,506
2015-10-15 2015-10-13 5.331 691,012 +6,284 0.32% 3,684,062
2015-10-14 2015-10-12 5.331 684,728 +6,283 0.32% 3,650,560
2015-10-12 2015-10-08 5.411 678,445 -3,770 0.32% 3,671,048
2015-10-08 2015-10-06 5.411 682,215 +3,770 0.32% 3,691,448
2015-10-07 2015-10-05 5.411 678,445 +5,027 0.32% 3,671,048
2015-10-05 2015-09-30 5.013 673,418 -1,257 0.31% 3,375,917
2015-10-02 2015-09-29 5.093 674,675 -4,398 0.31% 3,435,905
2015-09-30 2015-09-25 5.252 679,073 -3,770 0.32% 3,566,375
2015-09-25 2015-09-23 5.093 682,843 +1,759 0.32% 3,477,502
2015-09-24 2015-09-22 5.093 681,084 +21,992 0.32% 3,468,544
2015-09-23 2015-09-21 5.093 659,092 +1,257 0.31% 3,356,546
2015-09-18 2015-09-16 4.854 657,835 +628 0.31% 3,193,106
2015-09-16 2015-09-14 5.013 657,207 +14,327 0.31% 3,294,650
2015-09-11 2015-09-09 5.077 642,880 +7,540 0.30% 3,263,752
2015-09-10 2015-09-08 4.918 635,340 -3,252 0.30% 3,124,677
2015-09-08 2015-09-04 5.235 638,592 +3,151 0.30% 3,343,295
2015-09-02 2015-08-31 5.791 635,441 -7,563 0.30% 3,679,640
2015-08-31 2015-08-27 6.108 643,004 +8,194 0.30% 3,927,459
2015-08-26 2015-08-24 5.949 634,810 +7,311 0.29% 3,776,698
2015-08-25 2015-08-21 6.584 627,499 +1,387 0.29% 4,131,411
2015-08-24 2015-08-20 6.822 626,112 -1,261 0.29% 4,271,277
2015-08-21 2015-08-19 6.981 627,373 +3,152 0.29% 4,379,411
2015-08-20 2015-08-18 7.060 624,221 +36,559 0.29% 4,406,925
2015-08-14 2015-08-12 7.060 587,662 -2,017 0.27% 4,148,823
2015-08-13 2015-08-11 6.981 589,679 +3,782 0.27% 4,116,286
2015-08-12 2015-08-10 7.139 585,897 +9,707 0.27% 4,182,838
2015-08-07 2015-08-05 6.981 576,190 +13,236 0.27% 4,022,126
2015-08-06 2015-08-04 7.139 562,954 +3,152 0.26% 4,019,043
2015-08-05 2015-08-03 7.298 559,802 +14,245 0.26% 4,085,352
2015-08-04 2015-07-31 7.457 545,557 +7,564 0.25% 4,067,947
2015-08-03 2015-07-30 7.536 537,993 +6,303 0.25% 4,054,222
2015-07-29 2015-07-27 7.694 531,690 +1,261 0.25% 4,091,075
2015-07-24 2015-07-22 7.932 530,429 +31,516 0.25% 4,207,601
2015-07-23 2015-07-21 8.091 498,913 +9,455 0.23% 4,036,754
2015-07-20 2015-07-16 8.091 489,458 +3,782 0.23% 3,960,252
2015-07-17 2015-07-15 8.250 485,676 +1,261 0.23% 4,006,704
2015-07-16 2015-07-14 8.250 484,415 -4,413 0.23% 3,996,301
2015-07-15 2015-07-13 8.250 488,828 -6,555 0.23% 4,032,707
2015-07-14 2015-07-10 8.091 495,383 +252 0.23% 4,008,192
2015-07-13 2015-07-09 7.932 495,131 -12,985 0.23% 3,927,601
2015-07-10 2015-07-08 7.536 508,116 +5,295 0.24% 3,829,074
2015-07-09 2015-07-07 8.250 502,821 +7,186 0.23% 4,148,146
2015-07-08 2015-07-06 8.408 495,635 -6,555 0.23% 4,167,495
2015-07-07 2015-07-03 9.043 502,190 -6,808 0.23% 4,541,300
2015-07-06 2015-07-02 9.043 508,998 +4,917 0.24% 4,602,864
2015-07-03 2015-06-30 9.043 504,081 +4,286 0.23% 4,558,400
2015-07-02 2015-06-29 8.884 499,795 -14,750 0.23% 4,440,350
2015-06-30 2015-06-26 9.043 514,545 -4,034 0.24% 4,653,026
2015-06-26 2015-06-24 9.043 518,579 +16,641 0.24% 4,689,505
2015-06-25 2015-06-23 9.202 501,938 +13,489 0.23% 4,618,653
2015-06-24 2015-06-22 8.884 488,449 +6,429 0.23% 4,339,548
2015-06-23 2015-06-19 9.519 482,020 +13,111 0.22% 4,588,319
2015-06-19 2015-06-17 9.678 468,909 -505 0.22% 4,537,908
2015-06-18 2015-06-16 9.678 469,414 +11,724 0.22% 4,542,795
2015-06-15 2015-06-11 9.678 457,690 +505 0.21% 4,429,335
2015-06-12 2015-06-10 9.836 457,185 -3,782 0.21% 4,496,980
2015-06-11 2015-06-09 9.836 460,967 -5,295 0.21% 4,534,180
2015-06-09 2015-06-05 10.154 466,262 -1,828 0.22% 4,734,207
2015-06-08 2015-06-04 10.154 468,090 +1,639 0.22% 4,752,768
2015-06-05 2015-06-03 10.471 466,451 +27,860 0.22% 4,884,130
2015-06-04 2015-06-02 10.788 438,591 +3,404 0.20% 4,731,577
2015-06-03 2015-06-01 10.788 435,187 +2,269 0.20% 4,694,854
2015-06-02 2015-05-29 10.788 432,918 -1,891 0.20% 4,670,376
2015-05-29 2015-05-27 10.614 434,809 -2,773 0.20% 4,614,896
2015-05-28 2015-05-26 10.614 437,582 -13,736 0.20% 4,644,327
2015-05-27 2015-05-22 10.614 451,318 +4,811 0.20% 4,790,116
2015-05-26 2015-05-21 10.614 446,507 -3,251 0.20% 4,739,054
2015-05-22 2015-05-20 10.460 449,758 +2,861 0.20% 4,704,377
2015-05-21 2015-05-19 10.614 446,897 +1,300 0.20% 4,743,193
2015-05-20 2015-05-18 10.460 445,597 -4,291 0.20% 4,660,853
2015-05-19 2015-05-15 10.306 449,888 -5,201 0.20% 4,636,534
2015-05-18 2015-05-14 10.306 455,089 +2,601 0.20% 4,690,136
2015-05-15 2015-05-13 10.460 452,488 +6,501 0.20% 4,732,932
2015-05-14 2015-05-12 10.306 445,987 -6,501 0.20% 4,596,331
2015-05-13 2015-05-11 10.306 452,488 +1,300 0.20% 4,663,330
2015-05-12 2015-05-08 10.306 451,188 +5,981 0.20% 4,649,932
2015-05-11 2015-05-07 10.152 445,207 +9,881 0.20% 4,519,810
2015-05-08 2015-05-06 10.306 435,326 -37,706 0.20% 4,486,459
2015-05-07 2015-05-05 10.306 473,032 +46,418 0.21% 4,875,056
2015-05-06 2015-05-04 10.767 426,614 -52,009 0.19% 4,593,539
2015-05-05 2015-04-30 10.767 478,623 -520 0.22% 5,153,543
2015-05-04 2015-04-29 10.767 479,143 +44,338 0.22% 5,159,142
2015-04-30 2015-04-28 11.537 434,805 -19,244 0.20% 5,016,145
2015-04-29 2015-04-27 11.383 454,049 +26,785 0.20% 5,168,312
2015-04-28 2015-04-24 11.229 427,264 -44,988 0.19% 4,797,704
2015-04-27 2015-04-23 10.306 472,252 -17,163 0.21% 4,867,017
2015-04-24 2015-04-22 9.998 489,415 +2,861 0.22% 4,893,335
2015-04-23 2015-04-21 9.998 486,554 +16,253 0.22% 4,864,729
2015-04-22 2015-04-20 9.845 470,301 -9,882 0.21% 4,629,884
2015-04-21 2015-04-17 10.306 480,183 +34,196 0.22% 4,948,754
2015-04-20 2015-04-16 10.614 445,987 +6,501 0.20% 4,733,535
2015-04-17 2015-04-15 10.460 439,486 -6,631 0.20% 4,596,934
2015-04-16 2015-04-14 10.460 446,117 -40,697 0.20% 4,666,293
2015-04-15 2015-04-13 9.998 486,814 +65,271 0.22% 4,867,329
2015-04-14 2015-04-10 10.767 421,543 -28,735 0.19% 4,538,937
2015-04-13 2015-04-09 10.306 450,278 +5,461 0.20% 4,640,554
2015-04-10 2015-04-08 9.998 444,817 +63,320 0.20% 4,447,429
2015-04-09 2015-04-02 9.691 381,497 +3,641 0.17% 3,696,970
2015-04-08 2015-04-01 9.845 377,856 +2,470 0.17% 3,719,808
2015-04-02 2015-03-31 9.845 375,386 +13,003 0.17% 3,695,492
2015-04-01 2015-03-30 9.691 362,383 -8,257 0.16% 3,511,742
2015-03-31 2015-03-27 9.845 370,640 -18,853 0.17% 3,648,770
2015-03-30 2015-03-26 9.845 389,493 +1,300 0.18% 3,834,369
2015-03-24 2015-03-20 9.845 388,193 +1,951 0.17% 3,821,571
2015-03-20 2015-03-18 9.691 386,242 +6,501 0.17% 3,742,953
2015-03-19 2015-03-17 9.229 379,741 -910 0.17% 3,504,718
2015-03-18 2015-03-16 9.229 380,651 -6,111 0.17% 3,513,116
2015-03-17 2015-03-13 9.229 386,762 +12,352 0.17% 3,569,516
2015-03-16 2015-03-12 9.691 374,410 +10,401 0.17% 3,628,292
2015-03-13 2015-03-11 9.691 364,009 +1,158 0.16% 3,527,499
2015-03-12 2015-03-10 9.691 362,851 +1,300 0.16% 3,516,278
2015-03-11 2015-03-09 9.998 361,551 -8,452 0.16% 3,614,908
2015-03-10 2015-03-06 9.998 370,003 +13,809 0.17% 3,699,414
2015-03-09 2015-03-05 9.998 356,194 +9,751 0.16% 3,561,347
2015-03-06 2015-03-04 10.614 346,443 +11,832 0.16% 3,677,013
2015-03-05 2015-03-03 10.767 334,611 +2,471 0.15% 3,602,903
2015-03-04 2015-03-02 11.229 332,140 +5,201 0.15% 3,729,566
2015-02-27 2015-02-25 11.229 326,939 +3,640 0.15% 3,671,165
2015-02-26 2015-02-24 11.690 323,299 +5,201 0.15% 3,779,482
2015-02-25 2015-02-23 11.844 318,098 -520 0.14% 3,767,610
2015-02-23 2015-02-16 11.690 318,618 +1,950 0.14% 3,724,759
2015-02-17 2015-02-13 11.383 316,668 +3,251 0.14% 3,604,543
2015-02-16 2015-02-12 11.229 313,417 +1,300 0.14% 3,519,328
2015-02-13 2015-02-11 11.229 312,117 +3,121 0.14% 3,504,730
2015-02-11 2015-02-09 11.844 308,996 +6,501 0.14% 3,659,804
2015-02-10 2015-02-06 11.844 302,495 -5,331 0.14% 3,582,805
2015-02-09 2015-02-05 11.690 307,826 -18,593 0.14% 3,598,597
2015-02-06 2015-02-04 11.075 326,419 -12,612 0.15% 3,615,116
2015-02-05 2015-02-03 11.075 339,031 +1,950 0.15% 3,754,795
2015-02-04 2015-02-02 10.767 337,081 +6,501 0.15% 3,629,498
2015-02-03 2015-01-30 10.921 330,580 +1,820 0.15% 3,610,349
2015-02-02 2015-01-29 10.767 328,760 +260 0.15% 3,539,902
2015-01-30 2015-01-28 10.921 328,500 +5,201 0.15% 3,587,633
2015-01-29 2015-01-27 11.229 323,299 +1,300 0.15% 3,630,292
2015-01-28 2015-01-26 11.229 321,999 +650 0.15% 3,615,694
2015-01-27 2015-01-23 11.537 321,349 +1,301 0.15% 3,707,255
2015-01-23 2015-01-21 11.537 320,048 +2,860 0.14% 3,692,246
2015-01-22 2015-01-20 11.537 317,188 -3,250 0.14% 3,659,252
2015-01-21 2015-01-19 11.844 320,438 +3,900 0.14% 3,795,325
2015-01-19 2015-01-15 12.306 316,538 +4,681 0.14% 3,895,203
2015-01-16 2015-01-14 12.152 311,857 +3,251 0.14% 3,789,630
2015-01-15 2015-01-13 12.306 308,606 +1,300 0.14% 3,797,595
2015-01-14 2015-01-12 12.613 307,306 +650 0.14% 3,876,137
2015-01-12 2015-01-08 12.921 306,656 -1,300 0.14% 3,962,279
2015-01-07 2015-01-05 12.767 307,956 +6,501 0.14% 3,931,706
2015-01-06 2015-01-02 13.075 301,455 -260 0.14% 3,941,447
2015-01-05 2014-12-31 13.075 301,715 +1,950 0.14% 3,944,846
2014-12-30 2014-12-24 12.459 299,765 +1,300 0.14% 3,734,911
2014-12-29 2014-12-22 12.459 298,465 +1,300 0.13% 3,718,713
2014-12-19 2014-12-17 12.613 297,165 -1,521 0.13% 3,748,226
2014-12-18 2014-12-16 12.767 298,686 +12,443 0.13% 3,813,355
2014-12-12 2014-12-10 13.844 286,243 +1,301 0.13% 3,962,704
2014-12-11 2014-12-09 13.844 284,942 +5,200 0.13% 3,944,693
2014-12-10 2014-12-08 14.151 279,742 +390 0.13% 3,958,766
2014-12-09 2014-12-05 14.305 279,352 +4,161 0.13% 3,996,217
2014-12-05 2014-12-03 14.305 275,191 -910 0.12% 3,936,692
2014-12-04 2014-12-02 14.305 276,101 +1,300 0.12% 3,949,710
2014-12-03 2014-12-01 13.998 274,801 +2,081 0.12% 3,846,573
2014-12-01 2014-11-27 14.613 272,720 -2,601 0.12% 3,985,244
2014-11-28 2014-11-26 14.459 275,321 +1,300 0.12% 3,980,902
2014-11-27 2014-11-25 14.459 274,021 +1,951 0.12% 3,962,105
2014-11-26 2014-11-24 14.151 272,070 -1,301 0.12% 3,850,195
2014-11-25 2014-11-21 14.151 273,371 +2,081 0.12% 3,868,606
2014-11-24 2014-11-20 14.305 271,290 +1,300 0.12% 3,880,887
2014-11-21 2014-11-19 14.459 269,990 +6,631 0.12% 3,903,820
2014-11-20 2014-11-18 14.921 263,359 +6,501 0.12% 3,929,472
2014-11-18 2014-11-14 14.921 256,858 -650 0.12% 3,832,473
2014-11-17 2014-11-13 14.767 257,508 +6,501 0.12% 3,802,561
2014-11-13 2014-11-11 14.921 251,007 -3,510 0.11% 3,745,173
2014-11-12 2014-11-10 14.921 254,517 +3,640 0.11% 3,797,544
2014-11-10 2014-11-06 14.921 250,877 -3,250 0.11% 3,743,233
2014-11-07 2014-11-05 14.767 254,127 +8,451 0.11% 3,752,635
2014-11-06 2014-11-04 14.767 245,676 -13,652 0.11% 3,627,841
2014-11-05 2014-11-03 14.767 259,328 +11,572 0.12% 3,829,437
2014-11-04 2014-10-31 15.074 247,756 -4,551 0.11% 3,734,776
2014-11-03 2014-10-30 14.921 252,307 +6,501 0.11% 3,764,569
2014-10-29 2014-10-27 15.382 245,806 -3,250 0.11% 3,781,001
2014-10-28 2014-10-24 15.228 249,056 -781 0.11% 3,792,682
2014-10-27 2014-10-23 15.074 249,837 +5,981 0.11% 3,766,146
2014-10-24 2014-10-22 15.228 243,856 +2,081 0.11% 3,713,496
2014-10-23 2014-10-21 15.382 241,775 +3,250 0.11% 3,718,996
2014-10-22 2014-10-20 15.536 238,525 +3,251 0.11% 3,705,694
2014-10-16 2014-10-14 15.536 235,274 +8,451 0.11% 3,655,187
2014-10-10 2014-10-08 16.151 226,823 +7,802 0.10% 3,663,453
2014-10-08 2014-10-06 17.074 219,021 +390 0.10% 3,739,582
2014-10-07 2014-10-03 16.613 218,631 +650 0.10% 3,632,033
2014-09-30 2014-09-26 17.536 217,981 -2,601 0.10% 3,822,414
2014-09-26 2014-09-24 17.843 220,582 +546 0.10% 3,935,884
2014-09-23 2014-09-19 17.997 220,036 -1,300 0.10% 3,959,988
2014-09-18 2014-09-16 17.689 221,336 +1,300 0.10% 3,915,292
2014-09-17 2014-09-15 17.689 220,036 +9,089 0.10% 3,892,296
2014-09-16 2014-09-12 18.151 210,947 +1,950 0.10% 3,828,861
2014-09-15 2014-09-11 18.151 208,997 +1,300 0.09% 3,793,467
2014-09-12 2014-09-10 18.151 207,697 +15,213 0.09% 3,769,871
2014-09-11 2014-09-08 18.458 192,484 -390 0.09% 3,552,959
2014-09-04 2014-09-02 18.461 192,874 -2,818 0.09% 3,560,640
2014-09-03 2014-09-01 18.310 195,692 +925 0.09% 3,583,051
2014-09-02 2014-08-29 18.461 194,767 -132 0.09% 3,595,587
2014-09-01 2014-08-28 18.158 194,899 +4,097 0.09% 3,539,039
2014-08-27 2014-08-25 19.218 190,802 +1,322 0.08% 3,666,749
2014-08-26 2014-08-22 19.520 189,480 +8,591 0.08% 3,698,687
2014-08-25 2014-08-21 19.672 180,889 -7,137 0.08% 3,558,361
2014-08-21 2014-08-19 19.066 188,026 +2,775 0.08% 3,584,949
2014-08-20 2014-08-18 18.764 185,251 +1,322 0.08% 3,475,976
2014-08-19 2014-08-15 19.066 183,929 +3,304 0.08% 3,506,835
2014-08-18 2014-08-14 18.915 180,625 -660 0.08% 3,416,508
2014-08-15 2014-08-13 18.915 181,285 +3,039 0.08% 3,428,992
2014-08-14 2014-08-12 18.612 178,246 -8,657 0.08% 3,317,565
2014-08-13 2014-08-11 17.704 186,903 +14,010 0.08% 3,308,999
2014-08-11 2014-08-07 17.704 172,893 +2,644 0.08% 3,060,961
2014-08-07 2014-08-05 18.158 170,249 -2,644 0.08% 3,091,437
2014-08-05 2014-08-01 18.158 172,893 -528 0.08% 3,139,447
2014-08-04 2014-07-31 18.007 173,421 +4,626 0.08% 3,122,793
2014-07-30 2014-07-28 18.310 168,795 -1,719 0.07% 3,090,576
2014-07-29 2014-07-25 18.310 170,514 -9,251 0.08% 3,122,051
2014-07-24 2014-07-22 17.553 179,765 +1,321 0.08% 3,155,424
2014-07-21 2014-07-17 17.856 178,444 +661 0.08% 3,186,240
2014-07-15 2014-07-11 18.007 177,783 -661 0.08% 3,201,339
2014-07-14 2014-07-10 18.158 178,444 +1,322 0.08% 3,240,244
2014-07-11 2014-07-09 18.007 177,122 +6,476 0.08% 3,189,437
2014-07-08 2014-07-04 19.218 170,646 -5,088 0.08% 3,279,400
2014-07-07 2014-07-03 19.369 175,734 -3,569 0.08% 3,403,771
2014-07-04 2014-07-02 19.369 179,303 -3,357 0.08% 3,472,898
2014-07-03 2014-06-30 18.310 182,660 +1,322 0.08% 3,344,440
2014-06-30 2014-06-26 18.764 181,338 -2,327 0.08% 3,402,554
2014-06-23 2014-06-19 18.310 183,665 -132 0.08% 3,362,841
2014-06-19 2014-06-17 18.461 183,797 -661 0.08% 3,393,070
2014-06-17 2014-06-13 18.764 184,458 -7,216 0.08% 3,461,097
2014-06-16 2014-06-12 19.369 191,674 +9,516 0.09% 3,712,511
2014-06-13 2014-06-11 19.369 182,158 -3,965 0.08% 3,528,196
2014-06-12 2014-06-10 18.310 186,123 +11,393 0.08% 3,407,846
2014-06-09 2014-06-05 17.856 174,730 -4,494 0.09% 3,119,924
2014-06-04 2014-05-30 17.553 179,224 +265 0.09% 3,145,927
2014-06-03 2014-05-29 17.402 178,959 -265 0.09% 3,114,196
2014-05-30 2014-05-28 17.402 179,224 -793 0.09% 3,118,807
2014-05-28 2014-05-26 17.623 180,017 -28,505 0.09% 3,172,517
2014-05-27 2014-05-23 16.689 208,522 +4,494 0.09% 3,479,993
2014-05-23 2014-05-21 16.555 204,028 +16,478 0.09% 3,377,753
2014-05-22 2014-05-20 16.689 187,550 +2,546 0.08% 3,129,994
2014-05-16 2014-05-14 16.288 185,004 +1,948 0.08% 3,013,404
2014-05-14 2014-05-12 16.155 183,056 -5,992 0.08% 2,957,235
2014-05-13 2014-05-09 15.754 189,048 +4,044 0.08% 2,978,315
2014-05-12 2014-05-08 15.888 185,004 +4,644 0.08% 2,939,304
2014-05-08 2014-05-05 17.356 180,360 +3,745 0.08% 3,130,402
2014-05-07 2014-05-02 18.024 176,615 -2,996 0.08% 3,183,302
2014-04-28 2014-04-24 18.157 179,611 -2,247 0.08% 3,261,282
2014-04-25 2014-04-23 17.757 181,858 +3,745 0.08% 3,229,241
2014-04-24 2014-04-22 17.757 178,113 +14,531 0.08% 3,162,742
2014-04-23 2014-04-17 17.757 163,582 +749 0.07% 2,904,716
2014-04-22 2014-04-16 17.356 162,833 +749 0.07% 2,826,196
2014-04-11 2014-04-09 16.956 162,084 +17,227 0.07% 2,748,276
2014-04-10 2014-04-08 16.822 144,857 +9,887 0.06% 2,436,837
2014-04-09 2014-04-07 17.757 134,970 +3,745 0.06% 2,396,654
2014-04-08 2014-04-04 18.291 131,225 +4,943 0.06% 2,400,234
2014-04-07 2014-04-03 18.424 126,282 +4,344 0.05% 2,326,682
2014-04-03 2014-04-01 18.558 121,938 +2,996 0.05% 2,262,926
2014-04-02 2014-03-31 18.424 118,942 +7,191 0.05% 2,191,446
2014-04-01 2014-03-28 19.359 111,751 -2,697 0.05% 2,163,395
2014-03-28 2014-03-26 18.424 114,448 +2,697 0.05% 2,108,646
2014-03-25 2014-03-21 19.092 111,751 +2,097 0.05% 2,133,555
2014-03-24 2014-03-20 19.226 109,654 +7,490 0.05% 2,108,159
2014-03-21 2014-03-19 20.160 102,164 -4,494 0.04% 2,059,640
2014-03-20 2014-03-18 20.027 106,658 -7,490 0.05% 2,136,000
2014-03-19 2014-03-17 20.027 114,148 -2,846 0.05% 2,285,999
2014-03-18 2014-03-14 18.959 116,994 +3,745 0.05% 2,218,035
2014-03-13 2014-03-11 19.226 113,249 -1,049 0.05% 2,177,275
2014-03-12 2014-03-10 19.226 114,298 +4,944 0.05% 2,197,443
2014-03-10 2014-03-06 19.493 109,354 +7,490 0.05% 2,131,592
2014-03-07 2014-03-05 19.893 101,864 +2,846 0.04% 2,026,392
2014-03-03 2014-02-27 20.694 99,018 -2,247 0.04% 2,049,096
2014-02-28 2014-02-26 20.160 101,265 -599 0.04% 2,041,516
2014-02-25 2014-02-21 20.694 101,864 -1,498 0.04% 2,107,992
2014-02-24 2014-02-20 20.294 103,362 +1,498 0.04% 2,097,592
2014-02-20 2014-02-18 20.027 101,864 +7,490 0.04% 2,039,992
2014-02-19 2014-02-17 20.561 94,374 -1,498 0.04% 1,940,392
2014-02-18 2014-02-14 20.694 95,872 -5,992 0.04% 1,983,992
2014-02-11 2014-02-07 20.160 101,864 +7,490 0.04% 2,053,592
2014-02-04 2014-01-28 20.027 94,374 +2,996 0.04% 1,889,993
2014-01-28 2014-01-24 21.095 91,378 +599 0.04% 1,927,592
2014-01-27 2014-01-23 21.095 90,779 +2,996 0.04% 1,914,957
2014-01-24 2014-01-22 21.762 87,783 -11,984 0.04% 1,910,357
2014-01-23 2014-01-21 20.160 99,767 -2,247 0.04% 2,011,316
2014-01-22 2014-01-20 19.493 102,014 +7,490 0.05% 1,988,516
2014-01-21 2014-01-17 20.961 94,524 -1,498 0.04% 1,981,336
2014-01-20 2014-01-16 20.828 96,022 +4,943 0.04% 1,999,916
2014-01-17 2014-01-15 21.495 91,079 +2,247 0.04% 1,957,765
2014-01-15 2014-01-13 22.163 88,832 +300 0.04% 1,968,766
2014-01-13 2014-01-09 22.029 88,532 -749 0.04% 1,950,297
2014-01-10 2014-01-08 22.163 89,281 -1,498 0.04% 1,978,717
2014-01-08 2014-01-06 22.029 90,779 +1,498 0.04% 1,999,797
2014-01-07 2014-01-03 21.896 89,281 +1,648 0.04% 1,954,877
2014-01-06 2014-01-02 22.430 87,633 +1,498 0.04% 1,965,592
2014-01-03 2013-12-31 22.563 86,135 -34,305 0.04% 1,943,492
2014-01-02 2013-12-27 22.163 120,440 +1,498 0.05% 2,669,287
2013-12-30 2013-12-24 21.896 118,942 +9,138 0.05% 2,604,327
2013-12-27 2013-12-20 22.029 109,804 +26,964 0.05% 2,418,904
2013-12-23 2013-12-19 22.563 82,840 +150 0.04% 1,869,146
2013-12-20 2013-12-18 22.964 82,690 +4,494 0.04% 1,898,882
2013-12-13 2013-12-11 23.498 78,196 -1,798 0.03% 1,837,442
2013-12-12 2013-12-10 23.364 79,994 -2,996 0.04% 1,869,011
2013-12-11 2013-12-09 23.097 82,990 +4,045 0.04% 1,916,851
2013-12-06 2013-12-04 24.566 78,945 -1,498 0.04% 1,939,362
2013-12-05 2013-12-03 24.700 80,443 -7,939 0.04% 1,986,902
2013-12-04 2013-12-02 23.631 88,382 -4,195 0.04% 2,088,592
2013-12-02 2013-11-28 23.631 92,577 -5,692 0.04% 2,187,726
2013-11-29 2013-11-27 23.364 98,269 -300 0.04% 2,295,996
2013-11-27 2013-11-25 23.364 98,569 -749 0.04% 2,303,005
2013-11-15 2013-11-13 22.830 99,318 -1,498 0.04% 2,267,465
2013-11-12 2013-11-08 23.231 100,816 -749 0.04% 2,342,045
2013-11-07 2013-11-05 22.697 101,565 -749 0.05% 2,305,205
2013-11-06 2013-11-04 22.830 102,314 -749 0.05% 2,335,864
2013-10-30 2013-10-28 21.362 103,063 +1,199 0.05% 2,201,604
2013-10-29 2013-10-25 21.495 101,864 +1,198 0.05% 2,189,591
2013-10-24 2013-10-22 20.961 100,666 +1,498 0.04% 2,110,080
2013-10-18 2013-10-16 20.561 99,168 +2,247 0.04% 2,038,960
2013-10-16 2013-10-11 21.362 96,921 -1,498 0.04% 2,070,400
2013-10-15 2013-10-10 21.762 98,419 -449 0.04% 2,141,820
2013-10-10 2013-10-08 23.498 98,868 -23,219 0.04% 2,323,191
2013-10-09 2013-10-07 23.231 122,087 +25,915 0.05% 2,836,189
2013-10-08 2013-10-04 23.631 96,172 -4,494 0.04% 2,272,680
2013-10-04 2013-10-02 23.631 100,666 -18,875 0.04% 2,378,880
2013-10-03 2013-09-30 22.964 119,541 +14,231 0.05% 2,745,123
2013-10-02 2013-09-27 23.498 105,310 +1,498 0.05% 2,474,564
2013-09-30 2013-09-26 23.631 103,812 -749 0.05% 2,453,225
2013-09-27 2013-09-25 23.631 104,561 -6,142 0.05% 2,470,924
2013-09-26 2013-09-24 22.697 110,703 -4,494 0.05% 2,512,608
2013-09-25 2013-09-23 23.097 115,197 -4,344 0.05% 2,660,748
2013-09-24 2013-09-19 22.697 119,541 +3,745 0.05% 2,713,203
2013-09-23 2013-09-18 22.029 115,796 -1,498 0.05% 2,550,903
2013-09-19 2013-09-17 21.362 117,294 -599 0.05% 2,505,603
2013-09-17 2013-09-13 20.961 117,893 -899 0.05% 2,471,179
2013-09-12 2013-09-10 21.362 118,792 -2,097 0.05% 2,537,603
2013-09-11 2013-09-09 21.095 120,889 +1,498 0.05% 2,550,118
2013-09-10 2013-09-06 21.495 119,391 -899 0.05% 2,566,338
2013-09-06 2013-09-04 21.362 120,290 -3,595 0.05% 2,569,603
2013-09-05 2013-09-03 21.175 123,885 -73,402 0.06% 2,623,242
2013-09-04 2013-09-02 20.783 197,287 -4,230 0.09% 4,100,155
2013-09-03 2013-08-30 20.521 201,517 +7,498 0.09% 4,135,385
2013-09-02 2013-08-29 20.260 194,019 -1,683 0.08% 3,930,797
2013-08-29 2013-08-27 19.998 195,702 -1,224 0.09% 3,913,734
2013-08-27 2013-08-23 19.606 196,926 +2,142 0.09% 3,860,992
2013-08-23 2013-08-21 19.476 194,784 -1,530 0.09% 3,793,536
2013-08-22 2013-08-20 19.737 196,314 +1,530 0.09% 3,874,653
2013-08-20 2013-08-16 19.606 194,784 -1,683 0.09% 3,818,996
2013-08-19 2013-08-15 19.868 196,467 -56,309 0.09% 3,903,353
2013-08-16 2013-08-13 19.998 252,776 -3,366 0.11% 5,055,125
2013-08-15 2013-08-12 19.476 256,142 -3,060 0.11% 4,988,520
2013-08-13 2013-08-09 19.476 259,202 -61,970 0.11% 5,048,115
2013-08-12 2013-08-08 19.345 321,172 -16,831 0.14% 6,213,038
2013-08-09 2013-08-07 19.214 338,003 +9,945 0.15% 6,494,452
2013-07-29 2013-07-25 17.907 328,058 -3,825 0.14% 5,874,567
2013-07-26 2013-07-24 17.776 331,883 -7,651 0.15% 5,899,681
2013-07-23 2013-07-19 17.384 339,534 +3,826 0.15% 5,902,548
2013-07-18 2013-07-16 17.646 335,708 +7,650 0.15% 5,923,796
2013-07-10 2013-07-08 18.430 328,058 -1,224 0.14% 6,046,087
2013-07-08 2013-07-04 18.299 329,282 +765 0.14% 6,025,605
2013-07-04 2013-07-02 18.953 328,517 -41,313 0.14% 6,226,306
2013-07-02 2013-06-27 18.822 369,830 -3,519 0.16% 6,960,962
2013-06-28 2013-06-26 17.907 373,349 -25,247 0.16% 6,685,597
2013-06-27 2013-06-25 16.992 398,596 -6,121 0.17% 6,772,998
2013-06-26 2013-06-24 16.731 404,717 -1,530 0.18% 6,771,206
2013-06-18 2013-06-14 16.077 406,247 -765 0.18% 6,531,304
2013-06-11 2013-06-07 15.685 407,012 +2,448 0.18% 6,384,003
2013-06-10 2013-06-06 15.816 404,564 -3,060 0.18% 6,398,486
2013-06-05 2013-06-03 16.861 407,624 -1,530 0.18% 6,873,123
2013-06-03 2013-05-30 16.469 409,154 -1,530 0.18% 6,738,481
2013-05-28 2013-05-24 16.600 410,684 -459 0.18% 6,817,359
2013-05-27 2013-05-23 16.600 411,143 -2,295 0.18% 6,824,978
2013-05-23 2013-05-21 16.992 413,438 -3,061 0.18% 7,025,195
2013-05-22 2013-05-20 16.509 416,499 +4,591 0.18% 6,875,780
2013-05-21 2013-05-16 16.636 411,908 -11,280 0.18% 6,852,297
2013-05-16 2013-05-14 16.636 423,188 -2,362 0.18% 7,039,945
2013-05-13 2013-05-09 16.889 425,550 -18,112 0.18% 7,187,318
2013-05-10 2013-05-08 16.762 443,662 -4,725 0.19% 7,436,880
2013-05-09 2013-05-07 16.636 448,387 +788 0.19% 7,459,143
2013-05-08 2013-05-06 16.128 447,599 +2,362 0.19% 7,218,675
2013-05-02 2013-04-29 16.001 445,237 -6,930 0.19% 7,124,041
2013-04-30 2013-04-26 15.620 452,167 +6,930 0.19% 7,062,665
2013-04-25 2013-04-23 15.747 445,237 +158 0.19% 7,010,961
2013-04-23 2013-04-19 15.747 445,079 -1,418 0.19% 7,008,473
2013-04-22 2013-04-18 15.747 446,497 +1,575 0.19% 7,030,802
2013-04-19 2013-04-17 16.001 444,922 -787 0.19% 7,119,001
2013-04-16 2013-04-12 16.001 445,709 -2,363 0.19% 7,131,594
2013-04-15 2013-04-11 16.128 448,072 -5,827 0.19% 7,226,303
2013-04-12 2013-04-10 16.255 453,899 +2,362 0.19% 7,377,918
2013-04-11 2013-04-09 16.382 451,537 -3,150 0.19% 7,396,865
2013-04-10 2013-04-08 15.874 454,687 -3,149 0.19% 7,217,507
2013-04-08 2013-04-03 16.382 457,836 -6,300 0.19% 7,500,052
2013-04-03 2013-03-28 15.747 464,136 -4,725 0.20% 7,308,556
2013-04-02 2013-03-27 15.112 468,861 -473 0.20% 7,085,259
2013-03-28 2013-03-26 15.239 469,334 -1,575 0.20% 7,152,007
2013-03-27 2013-03-25 15.112 470,909 -19,686 0.20% 7,116,207
2013-03-26 2013-03-22 14.477 490,595 -3,938 0.21% 7,102,195
2013-03-22 2013-03-20 14.096 494,533 +3,150 0.21% 6,970,804
2013-03-21 2013-03-19 14.223 491,383 +2,363 0.21% 6,988,803
2013-03-20 2013-03-18 14.731 489,020 -7,088 0.21% 7,203,594
2013-03-19 2013-03-15 14.858 496,108 -1,575 0.21% 7,371,005
2013-03-15 2013-03-13 14.731 497,683 -5,197 0.21% 7,331,206
2013-03-14 2013-03-12 14.477 502,880 -8,820 0.21% 7,280,041
2013-03-13 2013-03-11 14.350 511,700 -3,149 0.22% 7,342,746
2013-03-12 2013-03-08 14.096 514,849 -7,088 0.22% 7,257,173
2013-03-08 2013-03-06 13.461 521,937 -12,599 0.22% 7,025,684
2013-03-07 2013-03-05 13.588 534,536 +7,874 0.23% 7,263,156
2013-03-06 2013-03-04 13.588 526,662 +788 0.22% 7,156,166
2013-03-05 2013-03-01 13.842 525,874 -16,852 0.22% 7,279,019
2013-03-04 2013-02-28 13.842 542,726 -29,924 0.23% 7,512,280
2013-03-01 2013-02-27 13.207 572,650 -14,489 0.24% 7,562,881
2013-02-28 2013-02-26 12.953 587,139 +4,252 0.25% 7,605,114
2013-02-27 2013-02-25 13.334 582,887 -8,662 0.25% 7,772,099
2013-02-26 2013-02-22 12.953 591,549 +19,057 0.25% 7,662,236
2013-02-22 2013-02-20 12.826 572,492 +7,087 0.24% 7,342,694
2013-02-21 2013-02-19 12.191 565,405 +6,300 0.24% 6,892,797
2013-02-20 2013-02-18 12.318 559,105 +3,937 0.24% 6,886,995
2013-02-19 2013-02-15 12.191 555,168 +6,300 0.24% 6,767,999
2013-02-18 2013-02-14 12.191 548,868 +2,362 0.23% 6,691,196
2013-02-15 2013-02-08 12.318 546,506 +7,875 0.23% 6,731,802
2013-02-07 2013-02-05 12.445 538,631 +4,252 0.23% 6,703,198
2013-02-05 2013-02-01 12.445 534,379 +2,363 0.23% 6,650,283
2013-02-04 2013-01-31 12.445 532,016 +10,237 0.23% 6,620,875
2013-01-31 2013-01-29 12.826 521,779 +3,622 0.22% 6,692,257
2013-01-30 2013-01-28 13.207 518,157 -2,362 0.22% 6,843,202
2013-01-29 2013-01-25 13.334 520,519 +3,150 0.22% 6,940,496
2013-01-25 2013-01-23 13.588 517,369 +3,937 0.22% 7,029,895
2013-01-24 2013-01-22 13.588 513,432 -2,677 0.22% 6,976,400
2013-01-21 2013-01-17 13.588 516,109 -20,790 0.22% 7,012,774
2013-01-18 2013-01-16 13.588 536,899 -8,032 0.23% 7,295,264
2013-01-17 2013-01-15 13.715 544,931 +24,884 0.23% 7,473,601
2013-01-16 2013-01-14 14.096 520,047 -1,575 0.22% 7,330,443
2013-01-15 2013-01-11 14.223 521,622 -2,047 0.22% 7,418,884
2013-01-14 2013-01-10 13.080 523,669 -27,877 0.22% 6,849,498
2013-01-11 2013-01-09 12.953 551,546 +1,103 0.23% 7,144,084
2013-01-10 2013-01-08 12.826 550,443 +4,095 0.23% 7,059,897
2013-01-09 2013-01-07 12.953 546,348 +7,874 0.23% 7,076,755
2013-01-08 2013-01-04 12.953 538,474 +315 0.23% 6,974,764
2013-01-07 2013-01-03 12.826 538,159 -27,089 0.23% 6,902,344
2013-01-04 2013-01-02 12.445 565,248 -2,677 0.24% 7,034,444
2013-01-03 2012-12-31 12.318 567,925 +27,561 0.24% 6,995,638
2013-01-02 2012-12-27 12.318 540,364 +5,040 0.23% 6,656,145
2012-12-28 2012-12-24 12.191 535,324 +11,340 0.23% 6,526,083
2012-12-27 2012-12-20 12.064 523,984 +1,260 0.22% 6,321,298
2012-12-20 2012-12-18 12.191 522,724 +5,355 0.22% 6,372,478
2012-12-19 2012-12-17 12.445 517,369 +630 0.22% 6,438,595
2012-12-18 2012-12-14 12.699 516,739 +5,197 0.22% 6,561,995
2012-12-17 2012-12-13 12.699 511,542 -3,937 0.22% 6,495,999
2012-12-12 2012-12-10 12.699 515,479 -3,308 0.22% 6,545,994
2012-12-11 2012-12-07 12.699 518,787 +8,032 0.22% 6,588,002
2012-12-07 2012-12-05 12.826 510,755 +5,040 0.22% 6,550,865
2012-12-06 2012-12-04 12.572 505,715 -7,245 0.22% 6,357,783
2012-12-05 2012-12-03 12.699 512,960 +7,245 0.22% 6,514,006
2012-12-04 2012-11-30 12.699 505,715 -24,254 0.22% 6,422,003
2012-12-03 2012-11-29 12.699 529,969 +158 0.23% 6,730,001
2012-11-30 2012-11-28 12.445 529,811 -14,962 0.23% 6,593,434
2012-11-29 2012-11-27 12.572 544,773 +7,244 0.23% 6,848,815
2012-11-28 2012-11-26 12.572 537,529 +5,513 0.23% 6,757,744
2012-11-22 2012-11-20 12.699 532,016 +787 0.23% 6,755,995
2012-11-21 2012-11-19 12.699 531,229 +10,710 0.23% 6,746,001
2012-11-20 2012-11-16 12.699 520,519 +3,150 0.22% 6,609,996
2012-11-16 2012-11-14 12.826 517,369 +4,724 0.22% 6,635,695
2012-11-14 2012-11-12 12.699 512,645 +16,537 0.22% 6,510,006
2012-11-12 2012-11-08 13.207 496,108 +17,325 0.21% 6,552,005
2012-11-09 2012-11-07 13.842 478,783 +630 0.20% 6,627,197
2012-11-06 2012-11-02 13.207 478,153 -6,300 0.20% 6,314,877
2012-11-02 2012-10-31 12.699 484,453 -6,615 0.21% 6,151,999
2012-10-30 2012-10-26 12.699 491,068 -4,882 0.21% 6,236,002
2012-10-29 2012-10-25 12.445 495,950 +3,622 0.21% 6,172,038
2012-10-26 2012-10-24 12.445 492,328 +473 0.21% 6,126,963
2012-10-25 2012-10-22 12.572 491,855 -9,292 0.21% 6,183,536
2012-10-24 2012-10-19 12.445 501,147 +2,992 0.21% 6,236,714
2012-10-22 2012-10-18 12.445 498,155 +11,340 0.21% 6,199,479
2012-10-19 2012-10-17 12.445 486,815 -3,780 0.21% 6,058,354
2012-10-18 2012-10-16 12.445 490,595 +5,512 0.21% 6,105,396
2012-10-17 2012-10-15 12.445 485,083 +7,875 0.21% 6,036,800
2012-10-16 2012-10-12 12.318 477,208 +6,299 0.20% 5,878,196
2012-10-12 2012-10-10 12.445 470,909 +5,198 0.20% 5,860,406
2012-10-09 2012-10-05 12.826 465,711 -1,260 0.20% 5,973,137
2012-10-08 2012-10-04 12.572 466,971 +4,725 0.20% 5,870,698
2012-10-05 2012-10-03 12.826 462,246 -315 0.20% 5,928,696
2012-10-04 2012-09-28 13.207 462,561 +3,937 0.20% 6,108,956
2012-09-27 2012-09-25 13.080 458,624 +1,575 0.19% 5,998,721
2012-09-26 2012-09-24 12.953 457,049 +6,615 0.19% 5,920,080
2012-09-21 2012-09-19 12.953 450,434 +472 0.19% 5,834,397
2012-09-19 2012-09-17 13.207 449,962 -7,874 0.19% 5,942,563
2012-09-18 2012-09-14 13.080 457,836 +6,299 0.19% 5,988,414
2012-09-17 2012-09-13 12.953 451,537 +2,363 0.19% 5,848,684
2012-09-14 2012-09-12 12.699 449,174 -4,725 0.19% 5,703,996
2012-09-13 2012-09-11 12.699 453,899 +7,087 0.19% 5,763,999
2012-09-11 2012-09-07 12.661 446,812 +7,875 0.19% 5,656,980
2012-09-10 2012-09-06 12.537 438,937 -10,932 0.19% 5,502,793
2012-09-06 2012-09-04 12.537 449,869 -65,256 0.19% 5,639,844
2012-09-05 2012-09-03 12.537 515,125 -806 0.21% 6,457,934
2012-09-04 2012-08-31 12.537 515,931 +10,473 0.21% 6,468,039
2012-09-03 2012-08-30 12.537 505,458 +52,367 0.21% 6,336,743
2012-08-30 2012-08-28 12.785 453,091 +2,094 0.19% 5,792,717
2012-08-29 2012-08-27 13.033 450,997 -77,502 0.19% 5,877,905
2012-08-27 2012-08-23 12.413 528,499 +68,801 0.22% 6,559,999
2012-08-23 2012-08-21 12.040 459,698 -7,089 0.19% 5,534,826
2012-08-21 2012-08-17 11.916 466,787 -92,165 0.19% 5,562,239
2012-08-20 2012-08-16 11.047 558,952 +70,896 0.23% 6,174,818
2012-08-17 2012-08-15 11.047 488,056 -47,372 0.20% 5,391,620
2012-08-16 2012-08-14 10.551 535,428 +57,040 0.22% 5,649,105
2012-08-15 2012-08-13 11.420 478,388 +22,074 0.20% 5,462,956
2012-08-14 2012-08-10 13.902 456,314 +23,364 0.19% 6,343,683
2012-08-13 2012-08-09 14.150 432,950 +6,284 0.18% 6,126,356
2012-08-10 2012-08-08 14.274 426,666 +5,317 0.18% 6,090,396
2012-08-09 2012-08-07 14.274 421,349 +7,090 0.17% 6,014,499
2012-08-08 2012-08-06 14.150 414,259 +3,222 0.17% 5,861,873
2012-08-07 2012-08-03 14.026 411,037 +7,251 0.17% 5,765,261
2012-08-06 2012-08-02 14.274 403,786 +4,834 0.17% 5,763,798
2012-08-01 2012-07-30 14.647 398,952 -323 0.17% 5,843,355
2012-07-31 2012-07-27 14.150 399,275 +1,128 0.17% 5,649,846
2012-07-20 2012-07-18 15.019 398,147 -2,417 0.16% 5,979,825
2012-07-18 2012-07-16 14.523 400,564 -8,056 0.17% 5,817,246
2012-07-16 2012-07-12 14.523 408,620 +8,056 0.17% 5,934,240
2012-07-13 2012-07-11 14.523 400,564 -33,031 0.17% 5,817,246
2012-07-11 2012-07-09 13.654 433,595 -4,028 0.18% 5,920,203
2012-07-10 2012-07-06 13.902 437,623 -4,028 0.18% 6,083,840
2012-07-06 2012-07-04 13.778 441,651 +12,084 0.18% 6,085,017
2012-07-05 2012-07-03 13.902 429,567 +4,834 0.18% 5,971,845
2012-06-26 2012-06-22 13.902 424,733 -3,706 0.18% 5,904,643
2012-06-25 2012-06-21 13.902 428,439 +2,417 0.18% 5,956,164
2012-06-22 2012-06-20 14.150 426,022 +1,289 0.18% 6,028,323
2012-06-19 2012-06-15 14.150 424,733 -9,667 0.18% 6,010,083
2012-06-14 2012-06-12 13.530 434,400 -2,417 0.18% 5,877,274
2012-06-13 2012-06-11 13.406 436,817 -2,740 0.18% 5,855,755
2012-06-05 2012-06-01 12.785 439,557 +3,868 0.18% 5,619,686
2012-06-04 2012-05-31 12.661 435,689 +4,511 0.18% 5,516,154
2012-05-25 2012-05-23 13.012 431,178 -14,701 0.18% 5,610,469
2012-05-24 2012-05-22 13.253 445,879 -3,320 0.18% 5,909,197
2012-05-23 2012-05-21 12.891 449,199 +3,320 0.18% 5,790,837
2012-05-21 2012-05-17 13.373 445,879 +664 0.18% 5,962,917
2012-05-11 2012-05-09 13.373 445,215 -2,490 0.18% 5,954,037
2012-05-10 2012-05-08 13.735 447,705 -830 0.18% 6,149,157
2012-05-07 2012-05-03 13.735 448,535 +6,640 0.18% 6,160,557
2012-05-04 2012-05-02 14.096 441,895 +2,158 0.18% 6,229,078
2012-04-30 2012-04-26 14.217 439,737 -4,980 0.18% 6,251,638
2012-04-26 2012-04-24 13.976 444,717 -6,474 0.18% 6,215,277
2012-04-25 2012-04-23 13.855 451,191 -18,758 0.18% 6,251,397
2012-04-24 2012-04-20 13.614 469,949 +8,300 0.19% 6,398,055
2012-04-23 2012-04-19 13.614 461,649 +24,070 0.19% 6,285,056
2012-04-20 2012-04-18 13.614 437,579 +4,150 0.18% 5,957,358
2012-04-18 2012-04-16 13.614 433,429 +6,474 0.17% 5,900,859
2012-04-17 2012-04-13 13.855 426,955 -1,162 0.17% 5,915,599
2012-04-16 2012-04-12 13.614 428,117 +6,640 0.17% 5,828,539
2012-04-13 2012-04-11 13.855 421,477 +7,470 0.17% 5,839,700
2012-04-12 2012-04-10 13.976 414,007 +830 0.17% 5,786,080
2012-04-11 2012-04-05 14.096 413,177 -7,802 0.17% 5,824,261
2012-04-10 2012-04-03 13.855 420,979 +7,470 0.17% 5,832,800
2012-04-05 2012-04-02 14.096 413,509 -3,154 0.17% 5,828,940
2012-04-03 2012-03-30 13.855 416,663 +18,094 0.17% 5,773,000
2012-04-02 2012-03-29 13.976 398,569 +11,620 0.16% 5,570,322
2012-03-29 2012-03-27 15.542 386,949 +332 0.15% 6,013,984
2012-03-28 2012-03-26 15.542 386,617 -8,300 0.15% 6,008,824
2012-03-27 2012-03-23 15.181 394,917 +12,616 0.16% 5,995,083
2012-03-26 2012-03-22 15.422 382,301 -1,660 0.15% 5,895,684
2012-03-23 2012-03-21 15.422 383,961 +664 0.15% 5,921,284
2012-03-22 2012-03-20 15.783 383,297 -166 0.15% 6,049,584
2012-03-21 2012-03-19 16.265 383,463 +8,300 0.15% 6,237,004
2012-03-20 2012-03-16 16.747 375,163 -3,154 0.15% 6,282,805
2012-03-19 2012-03-15 16.506 378,317 -29,382 0.15% 6,244,465
2012-03-16 2012-03-14 15.904 407,699 -3,320 0.16% 6,483,841
2012-03-14 2012-03-12 15.663 411,019 +3,320 0.16% 6,437,601
2012-03-07 2012-03-05 15.783 407,699 +24,900 0.16% 6,434,721
2012-03-06 2012-03-02 16.144 382,799 +8,300 0.15% 6,180,084
2012-03-05 2012-03-01 16.385 374,499 -830 0.15% 6,136,325
2012-03-02 2012-02-29 16.385 375,329 -2,324 0.15% 6,149,925
2012-02-29 2012-02-27 15.904 377,653 -830 0.15% 6,006,005
2012-02-28 2012-02-24 15.904 378,483 -996 0.15% 6,019,205
2012-02-20 2012-02-16 16.024 379,479 -830 0.15% 6,080,764
2012-02-17 2012-02-15 15.783 380,309 -9,130 0.15% 6,002,424
2012-02-15 2012-02-13 15.542 389,439 +3,320 0.16% 6,052,683
2012-02-13 2012-02-09 15.783 386,119 -19,422 0.15% 6,094,124
2012-02-10 2012-02-08 15.422 405,541 +3,486 0.16% 6,254,081
2012-02-08 2012-02-06 15.301 402,055 +6,640 0.16% 6,151,882
2012-02-07 2012-02-03 15.422 395,415 +6,640 0.16% 6,097,923
2012-02-01 2012-01-30 15.904 388,775 -830 0.16% 6,182,883
2012-01-30 2012-01-26 15.783 389,605 -3,320 0.16% 6,149,143
2012-01-26 2012-01-19 16.024 392,925 +1,660 0.16% 6,296,223
2012-01-19 2012-01-17 16.144 391,265 +830 0.16% 6,316,763
2012-01-18 2012-01-16 15.663 390,435 -1,660 0.16% 6,115,203
2012-01-17 2012-01-13 16.144 392,095 -4,980 0.16% 6,330,163
2012-01-16 2012-01-12 15.422 397,075 +6,640 0.16% 6,123,522
2012-01-13 2012-01-11 15.783 390,435 -1,660 0.16% 6,162,243
2012-01-12 2012-01-10 15.663 392,095 -996 0.16% 6,141,203
2012-01-10 2012-01-06 15.301 393,091 -498 0.16% 6,014,723
2012-01-09 2012-01-05 15.301 393,589 -7,636 0.16% 6,022,343
2012-01-05 2012-01-03 14.819 401,225 -5,976 0.16% 5,945,822
2011-12-30 2011-12-28 14.096 407,201 -2,490 0.16% 5,740,021
2011-12-29 2011-12-23 13.976 409,691 -1,660 0.16% 5,725,761
2011-12-15 2011-12-13 14.217 411,351 -1,660 0.16% 5,848,081
2011-12-14 2011-12-12 14.337 413,011 -498 0.17% 5,921,441
2011-12-12 2011-12-08 14.217 413,509 -1,660 0.17% 5,878,761
2011-12-08 2011-12-06 14.337 415,169 +7,968 0.17% 5,952,380
2011-12-07 2011-12-05 14.819 407,201 -3,486 0.16% 6,034,381
2011-12-05 2011-12-01 14.940 410,687 -2,490 0.16% 6,135,521
2011-12-01 2011-11-29 14.217 413,177 -19,920 0.17% 5,874,041
2011-11-29 2011-11-25 13.494 433,097 +1,660 0.17% 5,844,159
2011-11-28 2011-11-24 13.855 431,437 +498 0.17% 5,977,699
2011-11-23 2011-11-21 14.217 430,939 -830 0.17% 6,126,559
2011-11-22 2011-11-18 14.699 431,769 +3,486 0.17% 6,346,439
2011-11-21 2011-11-17 14.819 428,283 +664 0.17% 6,346,799
2011-11-16 2011-11-14 15.181 427,619 -5,146 0.17% 6,491,519
2011-11-15 2011-11-11 14.578 432,765 +996 0.17% 6,308,939
2011-11-14 2011-11-10 14.578 431,769 +4,814 0.17% 6,294,419
2011-11-11 2011-11-09 15.181 426,955 -7,470 0.17% 6,481,439
2011-11-10 2011-11-08 14.940 434,425 -9,960 0.17% 6,490,158
2011-11-09 2011-11-07 15.060 444,385 +3,320 0.18% 6,692,497
2011-11-08 2011-11-04 15.783 441,065 +498 0.18% 6,961,337
2011-11-07 2011-11-03 15.542 440,567 +332 0.18% 6,847,318
2011-11-04 2011-11-02 15.783 440,235 -4,980 0.18% 6,948,238
2011-11-03 2011-11-01 15.181 445,215 -830 0.18% 6,758,637
2011-11-02 2011-10-31 15.181 446,045 -11,288 0.18% 6,771,237
2011-11-01 2011-10-28 15.181 457,333 -8,798 0.18% 6,942,596
2011-10-31 2011-10-27 15.301 466,131 -6,972 0.19% 7,132,315
2011-10-28 2011-10-26 14.578 473,103 -2,490 0.19% 6,896,994
2011-10-27 2011-10-25 14.819 475,593 +4,150 0.19% 7,047,894
2011-10-26 2011-10-24 14.819 471,443 -9,130 0.19% 6,986,394
2011-10-25 2011-10-21 14.217 480,573 -13,779 0.20% 6,832,194
2011-10-24 2011-10-20 13.614 494,352 +1,328 0.20% 6,730,286
2011-10-21 2011-10-19 13.735 493,024 +11,621 0.20% 6,771,606
2011-10-20 2011-10-18 13.855 481,403 -166 0.20% 6,669,994
2011-10-19 2011-10-17 14.699 481,569 +7,636 0.20% 7,078,433
2011-10-17 2011-10-13 15.181 473,933 +1,660 0.19% 7,194,594
2011-10-14 2011-10-12 15.181 472,273 -5,478 0.19% 7,169,394
2011-10-13 2011-10-11 14.819 477,751 -1,660 0.20% 7,079,874
2011-10-12 2011-10-10 14.096 479,411 -22,743 0.20% 6,757,914
2011-10-07 2011-10-04 12.891 502,154 -9,794 0.21% 6,473,505
2011-10-06 2011-10-03 12.891 511,948 -19,588 0.21% 6,599,764
2011-10-04 2011-09-30 13.494 531,536 -3,320 0.22% 7,172,483
2011-10-03 2011-09-28 13.735 534,856 +3,320 0.22% 7,346,162
2011-09-30 2011-09-27 13.976 531,536 +1,660 0.22% 7,428,643
2011-09-28 2011-09-26 12.530 529,876 -830 0.22% 6,639,363
2011-09-27 2011-09-23 13.735 530,706 +830 0.22% 7,289,163
2011-09-26 2011-09-22 14.699 529,876 -10,624 0.22% 7,788,483
2011-09-22 2011-09-20 15.422 540,500 +1,162 0.22% 8,335,362
2011-09-19 2011-09-15 15.904 539,338 -3,320 0.22% 8,577,362
2011-09-16 2011-09-14 15.422 542,658 +4,150 0.22% 8,368,642
2011-09-15 2011-09-12 15.663 538,508 +2,988 0.22% 8,434,402
2011-09-09 2011-09-07 16.265 535,520 -830 0.22% 8,710,203
2011-09-08 2011-09-06 16.144 536,350 +1,660 0.22% 8,659,082
2011-09-06 2011-09-02 16.626 534,690 -1,660 0.22% 8,889,963
2011-09-05 2011-09-01 16.626 536,350 -332 0.22% 8,917,563
2011-09-01 2011-08-30 16.795 536,682 -1,660 0.22% 9,013,607
2011-08-31 2011-08-29 16.795 538,342 -16,627 0.22% 9,041,486
2011-08-30 2011-08-26 15.738 554,969 -852 0.22% 8,734,118
2011-08-26 2011-08-24 15.386 555,821 +21,968 0.22% 8,551,687
2011-08-25 2011-08-23 15.973 533,853 +681 0.21% 8,527,194
2011-08-24 2011-08-22 15.268 533,172 +7,152 0.21% 8,140,596
2011-08-23 2011-08-19 16.325 526,020 -10,899 0.21% 8,587,418
2011-08-22 2011-08-18 16.913 536,919 +8,515 0.21% 9,080,647
2011-08-19 2011-08-17 17.500 528,404 -10,388 0.21% 9,246,937
2011-08-18 2011-08-16 17.030 538,792 -9,195 0.22% 9,175,604
2011-08-17 2011-08-15 16.443 547,987 -4,258 0.22% 9,010,395
2011-08-16 2011-08-12 15.855 552,245 -8,684 0.22% 8,756,108
2011-08-15 2011-08-11 15.503 560,929 -511 0.22% 8,696,157
2011-08-12 2011-08-10 15.621 561,440 +13,453 0.22% 8,770,019
2011-08-11 2011-08-09 15.386 547,987 +6,981 0.22% 8,431,155
2011-08-10 2011-08-08 15.855 541,006 +10,729 0.22% 8,577,908
2011-08-09 2011-08-05 16.443 530,277 -1,363 0.21% 8,719,194
2011-08-08 2011-08-04 17.030 531,640 +341 0.21% 9,053,806
2011-08-05 2011-08-03 17.147 531,299 +2,554 0.21% 9,110,399
2011-08-04 2011-08-02 17.265 528,745 +11,239 0.21% 9,128,704
2011-08-03 2011-08-01 17.852 517,506 -26,565 0.21% 9,238,565
2011-08-02 2011-07-29 16.443 544,071 +19,073 0.22% 8,946,005
2011-07-29 2011-07-27 16.795 524,998 -25,203 0.21% 8,817,373
2011-07-28 2011-07-26 16.560 550,201 +9,195 0.22% 9,111,419
2011-07-27 2011-07-25 16.560 541,006 +8,345 0.22% 8,959,148
2011-07-26 2011-07-22 16.325 532,661 -22,478 0.21% 8,695,834
2011-07-25 2011-07-21 15.855 555,139 +340 0.22% 8,801,993
2011-07-22 2011-07-20 15.973 554,799 +15,667 0.22% 8,861,763
2011-07-21 2011-07-19 15.738 539,132 +2,724 0.22% 8,484,875
2011-07-19 2011-07-15 15.973 536,408 -1,362 0.21% 8,568,004
2011-07-15 2011-07-13 15.621 537,770 -4,257 0.21% 8,400,280
2011-07-14 2011-07-12 14.798 542,027 +4,768 0.22% 8,021,157
2011-07-13 2011-07-11 15.386 537,259 -3,406 0.21% 8,266,098
2011-07-12 2011-07-08 15.151 540,665 +341 0.22% 8,191,501
2011-07-11 2011-07-07 15.268 540,324 +4,768 0.22% 8,249,795
2011-07-08 2011-07-06 15.268 535,556 +3,405 0.21% 8,176,996
2011-07-07 2011-07-05 15.503 532,151 -1,702 0.21% 8,250,008
2011-07-06 2011-07-04 15.621 533,853 +13,452 0.21% 8,339,094
2011-07-05 2011-06-30 15.151 520,401 +5,279 0.21% 7,884,486
2011-06-30 2011-06-28 14.916 515,122 +3,917 0.21% 7,683,504
2011-06-28 2011-06-24 15.151 511,205 -4,257 0.20% 7,745,159
2011-06-27 2011-06-23 15.268 515,462 -5,109 0.21% 7,870,196
2011-06-22 2011-06-20 15.033 520,571 -2,554 0.21% 7,825,921
2011-06-21 2011-06-17 14.564 523,125 -4,257 0.21% 7,618,556
2011-06-20 2011-06-16 14.798 527,382 +7,663 0.21% 7,804,433
2011-06-17 2011-06-15 14.916 519,719 +5,960 0.21% 7,752,073
2011-06-15 2011-06-13 15.033 513,759 +1,702 0.20% 7,723,514
2011-06-13 2011-06-09 15.386 512,057 -18,220 0.20% 7,878,348
2011-06-10 2011-06-08 15.621 530,277 +851 0.21% 8,283,235
2011-06-09 2011-06-07 16.090 529,426 +5,449 0.21% 8,518,662
2011-06-08 2011-06-03 16.208 523,977 -3,065 0.21% 8,492,525
2011-06-07 2011-06-02 16.208 527,042 -18,902 0.21% 8,542,202
2011-06-03 2011-06-01 15.973 545,944 -6,471 0.22% 8,720,322
2011-06-02 2011-05-31 15.268 552,415 -1,022 0.22% 8,434,403
2011-05-31 2011-05-27 15.033 553,437 -4,427 0.22% 8,320,007
2011-05-30 2011-05-26 14.916 557,864 -170 0.22% 8,321,040
2011-05-27 2011-05-25 14.916 558,034 -1,703 0.22% 8,323,575
2011-05-26 2011-05-24 14.681 559,737 -4,257 0.22% 8,217,497
2011-05-25 2011-05-23 14.446 563,994 -64,710 0.22% 8,147,514
2011-05-23 2011-05-19 14.681 628,704 +3,406 0.25% 9,230,001
2011-05-20 2011-05-18 15.151 625,298 -11,409 0.25% 9,473,758
2011-05-19 2011-05-17 14.564 636,707 +4,086 0.25% 9,272,713
2011-05-18 2011-05-16 14.681 632,621 +3,577 0.25% 9,287,507
2011-05-17 2011-05-13 14.916 629,044 +1,362 0.25% 9,382,753
2011-05-16 2011-05-12 14.681 627,682 -1,362 0.25% 9,214,997
2011-05-13 2011-05-11 14.916 629,044 +5,108 0.25% 9,382,753
2011-05-12 2011-05-09 14.822 623,936 +3,917 0.25% 9,247,938
2011-05-11 2011-05-06 14.822 620,019 -13,757 0.25% 9,189,881
2011-05-09 2011-05-05 14.937 633,776 +10,096 0.25% 9,466,606
2011-05-06 2011-05-04 14.937 623,680 +4,700 0.24% 9,315,804
2011-05-05 2011-05-03 15.167 618,980 +696 0.24% 9,387,841
2011-05-04 2011-04-29 15.511 618,284 +4,178 0.24% 9,590,405
2011-05-03 2011-04-28 15.511 614,106 -522 0.24% 9,525,599
2011-04-29 2011-04-27 15.741 614,628 -1,219 0.24% 9,674,936
2011-04-28 2011-04-26 15.971 615,847 -870 0.24% 9,835,644
2011-04-27 2011-04-21 16.316 616,717 +870 0.24% 10,062,119
2011-04-26 2011-04-20 16.431 615,847 +14,448 0.24% 10,118,684
2011-04-20 2011-04-18 16.316 601,399 -1,741 0.23% 9,812,196
2011-04-19 2011-04-15 16.201 603,140 -174 0.24% 9,771,302
2011-04-18 2011-04-14 16.545 603,314 -1,741 0.24% 9,982,081
2011-04-15 2011-04-13 16.431 605,055 -2,611 0.24% 9,941,366
2011-04-14 2011-04-12 16.201 607,666 -1,740 0.24% 9,844,626
2011-04-12 2011-04-08 16.201 609,406 +696 0.24% 9,872,815
2011-04-11 2011-04-07 15.856 608,710 +10,270 0.24% 9,651,720
2011-04-08 2011-04-06 16.086 598,440 -1,045 0.23% 9,626,398
2011-04-07 2011-04-04 15.626 599,485 -4,525 0.23% 9,367,688
2011-04-04 2011-03-31 15.167 604,010 -871 0.24% 9,160,796
2011-04-01 2011-03-30 15.167 604,881 -10,095 0.24% 9,174,007
2011-03-31 2011-03-29 15.052 614,976 -7,659 0.24% 9,256,454
2011-03-30 2011-03-28 15.167 622,635 +2,611 0.24% 9,443,275
2011-03-28 2011-03-24 15.167 620,024 +4,177 0.24% 9,403,675
2011-03-25 2011-03-23 15.282 615,847 -3,307 0.24% 9,411,084
2011-03-24 2011-03-22 15.511 619,154 +4,004 0.24% 9,603,900
2011-03-23 2011-03-21 15.052 615,150 -10,619 0.24% 9,259,073
2011-03-22 2011-03-18 14.018 625,769 -3,307 0.24% 8,771,807
2011-03-21 2011-03-17 13.673 629,076 -1,915 0.25% 8,601,323
2011-03-18 2011-03-16 14.362 630,991 -2,436 0.25% 9,062,507
2011-03-17 2011-03-15 14.362 633,427 -8,007 0.25% 9,097,494
2011-03-16 2011-03-14 14.937 641,434 +4,351 0.25% 9,580,993
2011-03-15 2011-03-11 15.167 637,083 -3,829 0.25% 9,662,402
2011-03-14 2011-03-10 15.511 640,912 +3,307 0.25% 9,941,395
2011-03-11 2011-03-09 15.396 637,605 +1,915 0.25% 9,816,839
2011-03-09 2011-03-07 15.511 635,690 -3,482 0.25% 9,860,395
2011-03-08 2011-03-04 15.396 639,172 -3,481 0.25% 9,840,966
2011-03-07 2011-03-03 15.052 642,653 +2,611 0.25% 9,673,041
2011-03-04 2011-03-02 15.052 640,042 +1,567 0.25% 9,633,741
2011-03-03 2011-03-01 15.396 638,475 -1,741 0.25% 9,830,234
2011-03-02 2011-02-28 15.052 640,216 +2,089 0.25% 9,636,360
2011-03-01 2011-02-25 14.707 638,127 -3,133 0.25% 9,384,957
2011-02-28 2011-02-24 14.477 641,260 +870 0.25% 9,283,674
2011-02-25 2011-02-23 15.167 640,390 +8,877 0.25% 9,712,558
2011-02-24 2011-02-22 15.167 631,513 +6,441 0.25% 9,577,924
2011-02-23 2011-02-21 15.626 625,072 +696 0.24% 9,767,516
2011-02-22 2011-02-18 15.856 624,376 +6,092 0.24% 9,900,120
2011-02-21 2011-02-17 15.971 618,284 -3,481 0.24% 9,874,565
2011-02-18 2011-02-16 15.856 621,765 +2,437 0.24% 9,858,720
2011-02-17 2011-02-15 16.086 619,328 +17,058 0.24% 9,962,399
2011-02-16 2011-02-14 16.086 602,270 +1,741 0.24% 9,688,007
2011-02-14 2011-02-10 15.971 600,529 +14,099 0.23% 9,591,002
2011-02-11 2011-02-09 16.316 586,430 -9,399 0.23% 9,567,968
2011-02-10 2011-02-08 16.660 595,829 -2,611 0.23% 9,926,698
2011-02-09 2011-02-07 16.890 598,440 +3,481 0.23% 10,107,718
2011-02-08 2011-02-02 17.005 594,959 -1,044 0.23% 10,117,284
2011-02-07 2011-01-31 15.971 596,003 +6,092 0.23% 9,518,717
2011-01-28 2011-01-26 16.316 589,911 +1,393 0.23% 9,624,762
2011-01-27 2011-01-25 16.431 588,518 +2,959 0.23% 9,669,655
2011-01-26 2011-01-24 16.775 585,559 +4,700 0.23% 9,822,877
2011-01-25 2011-01-21 17.005 580,859 -13,926 0.23% 9,877,513
2011-01-24 2011-01-20 16.545 594,785 +16,363 0.23% 9,840,965
2011-01-21 2011-01-19 16.890 578,422 +7,136 0.23% 9,769,612
2011-01-20 2011-01-18 17.005 571,286 +9,574 0.22% 9,714,724
2011-01-19 2011-01-17 17.005 561,712 +10,270 0.22% 9,551,918
2011-01-18 2011-01-14 17.120 551,442 +10,792 0.22% 9,440,637
2011-01-17 2011-01-13 17.465 540,650 +8,703 0.21% 9,442,239
2011-01-14 2011-01-12 17.465 531,947 -2,263 0.21% 9,290,244
2011-01-13 2011-01-11 17.465 534,210 -5,048 0.21% 9,329,767
2011-01-11 2011-01-07 17.580 539,258 -14,621 0.21% 9,479,888
2011-01-10 2011-01-06 17.924 553,879 +3,481 0.22% 9,927,838
2011-01-07 2011-01-05 17.924 550,398 -1,218 0.21% 9,865,444
2011-01-06 2011-01-04 17.809 551,616 -20,018 0.22% 9,823,895
2011-01-05 2011-01-03 17.350 571,634 +3,481 0.22% 9,917,682
2011-01-04 2010-12-31 17.235 568,153 +5,048 0.22% 9,792,008
2010-12-30 2010-12-28 17.120 563,105 +1,741 0.22% 9,640,306
2010-12-29 2010-12-24 17.580 561,364 -1,741 0.22% 9,868,500
2010-12-28 2010-12-22 17.350 563,105 +4,874 0.22% 9,769,706
2010-12-23 2010-12-21 17.809 558,231 -7,833 0.22% 9,941,704
2010-12-22 2010-12-20 17.465 566,064 +3,482 0.22% 9,886,084
2010-12-21 2010-12-17 17.809 562,582 -1,741 0.22% 10,019,192
2010-12-20 2010-12-16 17.580 564,323 +22,106 0.22% 9,920,518
2010-12-17 2010-12-15 18.384 542,217 -1,740 0.21% 9,968,006
2010-12-16 2010-12-14 18.843 543,957 -52,394 0.21% 10,249,994
2010-12-15 2010-12-13 18.154 596,351 +10,444 0.23% 10,826,154
2010-12-14 2010-12-10 18.728 585,907 +4,351 0.23% 10,973,154
2010-12-13 2010-12-09 19.073 581,556 -10,096 0.23% 11,092,126
2010-12-10 2010-12-08 19.073 591,652 +7,833 0.23% 11,284,689
2010-12-09 2010-12-07 19.303 583,819 -14,273 0.23% 11,269,449
2010-12-08 2010-12-06 18.499 598,092 +4,352 0.23% 11,063,920
2010-12-07 2010-12-03 18.384 593,740 +2,611 0.23% 10,915,194
2010-12-06 2010-12-02 18.843 591,129 -523 0.23% 11,138,874
2010-12-03 2010-12-01 18.614 591,652 -34,987 0.23% 11,012,769
2010-12-02 2010-11-30 17.235 626,639 +522 0.24% 10,800,002
2010-12-01 2010-11-29 17.235 626,117 -2,263 0.24% 10,791,006
2010-11-30 2010-11-26 16.890 628,380 -348 0.24% 10,613,408
2010-11-29 2010-11-25 17.120 628,728 +10,270 0.25% 10,763,766
2010-11-26 2010-11-24 17.235 618,458 -13,577 0.24% 10,659,004
2010-11-25 2010-11-23 16.890 632,035 -16,362 0.25% 10,675,141
2010-11-24 2010-11-22 17.465 648,397 +3,307 0.25% 11,323,997
2010-11-23 2010-11-19 16.660 645,090 +4,874 0.25% 10,747,402
2010-11-22 2010-11-18 16.545 640,216 -12,533 0.25% 10,592,639
2010-11-19 2010-11-17 15.282 652,749 +13,925 0.25% 9,975,003
2010-11-18 2010-11-16 15.626 638,824 +9,226 0.25% 9,982,408
2010-11-17 2010-11-15 15.971 629,598 -2,437 0.25% 10,055,260
2010-11-16 2010-11-12 16.201 632,035 -16,884 0.25% 10,239,421
2010-11-12 2010-11-10 15.856 648,919 +2,611 0.25% 10,289,274
2010-11-10 2010-11-08 16.086 646,308 -11,837 0.25% 10,396,394
2010-11-09 2010-11-05 15.971 658,145 +5,918 0.26% 10,511,182
2010-11-08 2010-11-04 15.971 652,227 +7,485 0.25% 10,416,666
2010-11-05 2010-11-03 15.971 644,742 +1,741 0.25% 10,297,124
2010-11-04 2010-11-02 16.201 643,001 +21,758 0.25% 10,417,078
2010-11-03 2010-11-01 15.511 621,243 -1,218 0.24% 9,636,303
2010-11-02 2010-10-29 15.052 622,461 +17,406 0.24% 9,369,116
2010-11-01 2010-10-28 15.396 605,055 +10,792 0.24% 9,315,686
2010-10-29 2010-10-27 15.856 594,263 +2,786 0.23% 9,422,648
2010-10-28 2010-10-26 16.316 591,477 -6,963 0.23% 9,650,313
2010-10-27 2010-10-25 16.431 598,440 +17,407 0.23% 9,832,678
2010-10-26 2010-10-22 16.545 581,033 +2,785 0.23% 9,613,432
2010-10-25 2010-10-21 16.660 578,248 +28,721 0.23% 9,633,793
2010-10-22 2010-10-20 16.545 549,527 +5,222 0.21% 9,092,152
2010-10-21 2010-10-19 16.890 544,305 +14,099 0.21% 9,193,372
2010-10-20 2010-10-18 16.775 530,206 +18,451 0.21% 8,894,318
2010-10-19 2010-10-15 17.235 511,755 +2,785 0.20% 8,819,999
2010-10-18 2010-10-14 17.120 508,970 -5,570 0.20% 8,713,520
2010-10-15 2010-10-13 16.775 514,540 -3,307 0.20% 8,631,518
2010-10-14 2010-10-12 16.545 517,847 +8,529 0.20% 8,567,994
2010-10-13 2010-10-11 16.660 509,318 -13,403 0.20% 8,485,398
2010-10-12 2010-10-08 17.005 522,721 -12,011 0.20% 8,888,876
2010-10-11 2010-10-07 16.545 534,732 -2,611 0.21% 8,847,363
2010-10-08 2010-10-06 16.775 537,343 +6,789 0.21% 9,014,043
2010-10-07 2010-10-05 16.890 530,554 -348 0.21% 8,961,116
2010-10-06 2010-10-04 17.120 530,902 +9,747 0.21% 9,088,994
2010-10-05 2010-09-30 17.350 521,155 -4,003 0.20% 9,041,886
2010-10-04 2010-09-29 17.580 525,158 +2,959 0.20% 9,232,017
2010-09-30 2010-09-28 17.235 522,199 +27,502 0.20% 8,999,999
2010-09-29 2010-09-27 18.269 494,697 -5,047 0.19% 9,037,568
2010-09-28 2010-09-24 19.073 499,744 +231,769 0.19% 9,531,711
2010-09-27 2010-09-22 19.188 267,975 -1,393 0.21% 5,141,927
2010-09-24 2010-09-21 19.303 269,368 +8,704 0.21% 5,199,606
2010-09-22 2010-09-20 17.809 260,664 -2,785 0.20% 4,642,244
2010-09-21 2010-09-17 16.775 263,449 +5,222 0.21% 4,419,413
2010-09-20 2010-09-16 16.431 258,227 -3,134 0.20% 4,242,803
2010-09-17 2010-09-15 16.890 261,361 +12,185 0.20% 4,414,416
2010-09-16 2010-09-14 17.120 249,176 +11,837 0.19% 4,265,870
2010-09-15 2010-09-13 16.775 237,339 +20,887 0.19% 3,981,412
2010-09-14 2010-09-10 16.390 216,452 +10,096 0.17% 3,547,714
2010-09-13 2010-09-09 16.672 206,356 -202,173 0.16% 3,440,351
2010-09-10 2010-09-08 16.616 408,529 -22,725 0.16% 6,787,954
2010-09-09 2010-09-07 16.165 431,254 +14,913 0.16% 6,971,223
2010-09-08 2010-09-06 15.996 416,341 +24,501 0.16% 6,659,805
2010-09-07 2010-09-03 16.221 391,840 +11,718 0.15% 6,356,166
2010-09-06 2010-09-02 15.376 380,122 +20,240 0.15% 5,844,934
2010-09-03 2010-09-01 15.207 359,882 -22,370 0.14% 5,472,904
2010-09-02 2010-08-31 13.912 382,252 -9,233 0.15% 5,317,906
2010-09-01 2010-08-30 13.574 391,485 +10,298 0.15% 5,314,056
2010-08-31 2010-08-27 13.856 381,187 -9,232 0.15% 5,281,620
2010-08-30 2010-08-26 13.574 390,419 +11,007 0.15% 5,299,586
2010-08-27 2010-08-25 13.799 379,412 +3,196 0.14% 5,235,656
2010-08-26 2010-08-24 13.968 376,216 +3,196 0.14% 5,255,123
2010-08-25 2010-08-23 14.419 373,020 -12,428 0.14% 5,378,560
2010-08-24 2010-08-20 13.687 385,448 -4,971 0.15% 5,275,529
2010-08-23 2010-08-19 13.630 390,419 -3,906 0.15% 5,321,576
2010-08-20 2010-08-18 13.124 394,325 -12,428 0.15% 5,174,927
2010-08-19 2010-08-17 13.292 406,753 -3,551 0.16% 5,406,755
2010-08-18 2010-08-16 13.067 410,304 -5,327 0.16% 5,361,517
2010-08-17 2010-08-13 12.898 415,631 +28,763 0.16% 5,360,896
2010-08-16 2010-08-12 13.067 386,868 +6,391 0.15% 5,055,275
2010-08-11 2010-08-09 13.518 380,477 -3,551 0.15% 5,143,202
2010-08-10 2010-08-06 13.405 384,028 +710 0.15% 5,147,944
2010-08-09 2010-08-05 13.630 383,318 -710 0.15% 5,224,786
2010-08-06 2010-08-04 13.912 384,028 -9,942 0.15% 5,342,614
2010-08-05 2010-08-03 13.630 393,970 +6,036 0.15% 5,369,978
2010-08-04 2010-08-02 13.011 387,934 +711 0.15% 5,047,354
2010-08-03 2010-07-30 12.842 387,223 +144,520 0.15% 4,972,674
2010-07-30 2010-07-28 12.898 242,703 +12,783 0.09% 3,130,434
2010-07-28 2010-07-26 12.729 229,920 +1,776 0.09% 2,926,706
2010-07-27 2010-07-23 12.673 228,144 -2,131 0.09% 2,891,249
2010-07-26 2010-07-22 12.955 230,275 -4,971 0.09% 2,983,105
2010-07-22 2010-07-20 12.053 235,246 +7,102 0.09% 2,835,502
2010-07-21 2010-07-19 11.828 228,144 -2,486 0.09% 2,698,499
2010-07-19 2010-07-15 11.828 230,630 +4,616 0.09% 2,727,904
2010-07-16 2010-07-14 12.110 226,014 -8,877 0.09% 2,736,956
2010-07-15 2010-07-13 12.110 234,891 +1,776 0.09% 2,844,453
2010-07-14 2010-07-12 12.110 233,115 +2,840 0.09% 2,822,946
2010-07-13 2010-07-09 12.222 230,275 +1,776 0.09% 2,814,495
2010-07-12 2010-07-08 12.053 228,499 +7,102 0.09% 2,754,178
2010-07-09 2010-07-07 11.997 221,397 +1,065 0.08% 2,656,105
2010-07-08 2010-07-06 12.279 220,332 -7,102 0.08% 2,705,378
2010-07-07 2010-07-05 11.828 227,434 -355 0.09% 2,690,101
2010-07-06 2010-07-02 12.391 227,789 +3,551 0.09% 2,822,600
2010-07-05 2010-06-30 12.560 224,238 +8,167 0.09% 2,816,489
2010-07-02 2010-06-29 12.504 216,071 +6,036 0.08% 2,701,739
2010-06-30 2010-06-28 12.955 210,035 -13,848 0.08% 2,720,906
2010-06-29 2010-06-25 13.349 223,883 +5,326 0.09% 2,988,570
2010-06-28 2010-06-24 13.518 218,557 +5,327 0.08% 2,954,404
2010-06-25 2010-06-23 13.574 213,230 +10,297 0.08% 2,894,405
2010-06-22 2010-06-18 13.912 202,933 -3,551 0.08% 2,823,213
2010-06-17 2010-06-14 13.574 206,484 -5,326 0.08% 2,802,834
2010-06-15 2010-06-11 13.461 211,810 -4,971 0.08% 2,851,270
2010-06-14 2010-06-10 13.011 216,781 +3,196 0.08% 2,820,507
2010-06-11 2010-06-09 12.786 213,585 -3,196 0.08% 2,730,804
2010-06-10 2010-06-08 12.279 216,781 +1,420 0.08% 2,661,777
2010-06-09 2010-06-07 13.349 215,361 -6,391 0.08% 2,874,811
2010-06-08 2010-06-04 13.687 221,752 +710 0.09% 3,035,063
2010-06-07 2010-06-03 13.856 221,042 +1,775 0.08% 3,062,696
2010-06-04 2010-06-02 13.856 219,267 -3,551 0.08% 3,038,102
2010-06-03 2010-06-01 13.574 222,818 +2,486 0.09% 3,024,554
2010-05-31 2010-05-27 14.081 220,332 +29,117 0.08% 3,102,498
2010-05-28 2010-05-26 14.081 191,215 +26,099 0.07% 2,692,501
2010-05-27 2010-05-25 14.813 165,116 +4,261 0.06% 2,445,901
2010-05-26 2010-05-24 16.559 160,855 -1,420 0.06% 2,663,642
2010-05-25 2010-05-20 16.221 162,275 +106,704 0.06% 2,632,316
2010-05-24 2010-05-19 15.039 55,571 -2,841 0.13% 835,706
2010-05-20 2010-05-18 16.221 58,412 +26,632 0.13% 947,520
2010-05-19 2010-05-17 18.024 31,780 +2,130 0.07% 572,793
2010-05-18 2010-05-14 19.488 29,650 +1,953 0.07% 577,823
2010-05-17 2010-05-13 18.305 27,697 +5,859 0.06% 507,002
2010-05-14 2010-05-12 17.339 21,838 -3,728 0.05% 378,641
2010-05-13 2010-05-11 17.383 25,566 -97,143 0.06% 444,405
2010-05-12 2010-05-10 16.679 122,709 -2,726 0.06% 2,046,608
2010-05-10 2010-05-06 16.216 125,435 +3,635 0.06% 2,034,114
2010-05-06 2010-05-04 17.251 121,800 -1,817 0.06% 2,101,127
2010-05-05 2010-05-03 17.867 123,617 -20,906 0.06% 2,208,631
2010-05-04 2010-04-30 17.823 144,523 -15,453 0.07% 2,575,793
2010-05-03 2010-04-29 17.669 159,976 -5,453 0.07% 2,826,567
2010-04-30 2010-04-28 17.317 165,429 -9,999 0.08% 2,864,675
2010-04-29 2010-04-27 18.615 175,428 +2,727 0.08% 3,265,564
2010-04-28 2010-04-26 18.923 172,701 -8,180 0.08% 3,268,002
2010-04-27 2010-04-23 17.339 180,881 +12,725 0.08% 3,136,232
2010-04-26 2010-04-22 16.282 168,156 +9,998 0.08% 2,737,998
2010-04-23 2010-04-21 15.292 158,158 -4,544 0.07% 2,418,605
2010-04-22 2010-04-20 13.796 162,702 +3,635 0.08% 2,244,654
2010-04-21 2010-04-19 13.862 159,067 +4,545 0.07% 2,205,005
2010-04-20 2010-04-16 13.950 154,522 +909 0.07% 2,155,602
2010-04-19 2010-04-15 13.972 153,613 +3,636 0.07% 2,146,301
2010-04-16 2010-04-14 13.730 149,977 -1,818 0.07% 2,059,199
2010-04-15 2010-04-13 13.488 151,795 -41,812 0.07% 2,047,420
2010-04-14 2010-04-12 13.730 193,607 -2,727 0.09% 2,658,243
2010-04-13 2010-04-09 12.564 196,334 +11,817 0.09% 2,466,724
2010-04-12 2010-04-08 12.212 184,517 +36,358 0.09% 2,253,296
2010-04-07 2010-03-31 10.683 148,159 -4,545 0.07% 1,582,728
2010-04-01 2010-03-30 10.892 152,704 +23,633 0.07% 1,663,200
2010-03-30 2010-03-26 10.716 129,071 +9,089 0.06% 1,383,078
2010-03-26 2010-03-24 10.199 119,982 +18,179 0.06% 1,223,643
2010-03-25 2010-03-23 9.902 101,803 +27,269 0.05% 1,008,004
2010-03-24 2010-03-22 10.012 74,534 +1,818 0.04% 746,199
2010-03-23 2010-03-19 10.078 72,716 +17,270 0.03% 732,798
2010-03-22 2010-03-18 9.836 55,446 -4,545 0.03% 545,339
2010-03-08 2010-03-04 8.779 59,991 +9,090 0.03% 526,681
2010-03-03 2010-03-01 8.746 50,901 -5,454 0.02% 445,197
2010-02-26 2010-02-24 8.416 56,355 +5,454 0.03% 474,300
2010-02-25 2010-02-23 8.636 50,901 +9,089 0.02% 439,597
2010-02-22 2010-02-18 8.680 41,812 +9,090 0.02% 362,942
2010-02-18 2010-02-12 8.669 32,722 -909 0.02% 283,678
2010-01-26 2010-01-22 8.449 33,631 -18,179 0.02% 284,158
2010-01-11 2010-01-07 8.801 51,810 +909 0.02% 455,998
2009-12-30 2009-12-28 8.614 50,901 +18,179 0.02% 438,477
2009-12-03 2009-12-01 7.811 32,722 -2,727 0.02% 255,598
2009-11-24 2009-11-20 6.854 35,449 -9,090 0.02% 242,969
2009-11-20 2009-11-18 6.656 44,539 +9,090 0.02% 296,452
2009-10-13 2009-10-09 5.842 35,449 -12,725 0.02% 207,089
2009-10-12 2009-10-08 5.974 48,174 -9,090 0.02% 287,787
2009-10-06 2009-10-02 5.578 57,264 +9,090 0.03% 319,410
2009-09-23 2009-09-21 6.319 48,174 +1,705 0.02% 304,392
2009-09-21 2009-09-17 6.353 46,469 +8,768 0.02% 295,209
2009-09-03 2009-09-01 6.262 37,701 -26,304 0.02% 236,067
2009-09-01 2009-08-28 5.680 64,005 +8,768 0.03% 363,542
2009-08-28 2009-08-26 5.623 55,237 +1,754 0.03% 310,590
2009-08-03 2009-07-30 5.748 53,483 +8,767 0.03% 307,438
2009-07-29 2009-07-27 5.075 44,716 -8,767 0.02% 226,952
2009-07-23 2009-07-21 4.448 53,483 +8,767 0.03% 237,898
2009-07-16 2009-07-14 4.197 44,716 -3,507 0.02% 187,682
2009-07-07 2009-07-03 4.288 48,223 +3,507 0.02% 206,801
2009-07-02 2009-06-29 4.357 44,716 -876 0.02% 194,822
2009-06-10 2009-06-08 4.197 45,592 -877 0.02% 191,358
2009-06-04 2009-06-02 4.140 46,469 +877 0.02% 192,389
2009-05-18 2009-05-14 4.722 45,592 +2,641 0.02% 215,270
2009-04-30 2009-04-28 4.237 42,951 -826 0.02% 182,000
2009-04-24 2009-04-22 4.576 43,777 +16,520 0.02% 200,340
2009-03-06 2009-03-04 3.826 27,257 +826 0.01% 104,279
2009-02-05 2009-02-03 2.894 26,431 -826 0.01% 76,479
2009-02-02 2009-01-29 2.748 27,257 +826 0.01% 74,909
2008-09-23 2008-09-19 4.680 26,431 +1,472 0.01% 123,688
2008-09-02 2008-08-29 4.269 24,959 -20,279 0.01% 106,560
2008-07-11 2008-07-09 5.385 45,238 -3,900 0.03% 243,599
2008-06-11 2008-06-06 6.564 49,138 +16,379 0.03% 322,560
2008-06-10 2008-06-05 6.052 32,759 +1,560 0.02% 198,242
2008-06-06 2008-06-04 5.834 31,199 -7,799 0.02% 182,001
2008-06-03 2008-05-30 5.616 38,998 +14,039 0.02% 218,998
2008-05-30 2008-05-28 7.092 24,959 -6,240 0.01% 177,015
2008-05-29 2008-05-27 6.664 31,199 +1,307 0.02% 207,910
2008-05-08 2008-05-06 4.617 29,892 -2,989 0.02% 138,000
2008-05-06 2008-05-02 4.362 32,881 -2,989 0.02% 143,439
2008-05-02 2008-04-29 4.403 35,870 +2,989 0.02% 157,919
2008-04-22 2008-04-18 3.907 32,881 -2,989 0.02% 128,480
2008-04-11 2008-04-09 3.278 35,870 -17,935 0.02% 117,599
2008-04-07 2008-04-02 2.743 53,805 -8,968 0.03% 147,599
2008-04-01 2008-03-28 2.328 62,773 -272,017 0.04% 146,160
2008-03-18 2008-03-14 2.502 334,790 -5,978 0.19% 837,761
2008-03-17 2008-03-13 2.449 340,768 -44,838 0.19% 834,480
2008-03-10 2008-03-06 2.208 385,606 -89,676 0.22% 851,400
2008-02-21 2008-02-19 1.860 475,282 -29,892 0.27% 884,041
2007-12-14 2007-12-12 1.793 505,174 -14,946 0.29% 905,841
2007-11-26 2007-11-22 1.579 520,120 -5,978 0.30% 821,281
2007-11-08 2007-11-06 1.726 526,098 -5,978 0.30% 908,160
2007-10-15 2007-10-11 1.740 532,076 +5,978 0.30% 925,599
2007-10-04 2007-10-02 1.686 526,098 +119,568 0.30% 887,040
2007-09-28 2007-09-25 1.735 406,530 +5,081 0.23% 705,134
2007-09-27 2007-09-24 1.775 401,449 +29,519 0.23% 712,641
2007-09-03 2007-08-30 1.884 371,930 -2,952 0.21% 700,559
2007-08-22 2007-08-20 1.721 374,882 -8,856 0.21% 645,160
2007-08-21 2007-08-17 1.680 383,738 -2,952 0.22% 644,801
2007-07-30 2007-07-26 2.073 386,690 +8,856 0.22% 801,721
2007-06-26 2007-06-22 1.626 377,834 0.22% 614,400

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