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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -8,019,455
2023-11-22 2023-11-20 0.053 8,019,455 +160 1.83% 425,031
2023-02-20 2023-02-16 0.053 8,019,295 +2,700 1.83% 425,023
2022-06-23 2022-06-21 0.060 8,016,595 +400,000 1.83% 480,996
2022-04-27 2022-04-25 0.064 7,616,595 +224,000 1.74% 487,462
2022-03-18 2022-03-16 0.084 7,392,595 +100,000 1.69% 620,978
2022-02-28 2022-02-24 0.102 7,292,595 -120,000 1.66% 743,845
2021-07-28 2021-07-26 0.234 7,412,595 -150 1.69% 1,734,547
2021-07-26 2021-07-22 0.238 7,412,745 +104,000 1.69% 1,764,233
2021-06-16 2021-06-11 0.178 7,308,745 +104,000 2.00% 1,300,957
2021-06-07 2021-06-03 0.157 7,204,745 -192,000 1.97% 1,131,145
2021-06-04 2021-06-02 0.156 7,396,745 -8,000 2.03% 1,153,892
2021-05-28 2021-05-26 0.142 7,404,745 +200,000 2.03% 1,051,474
2021-04-16 2021-04-14 0.135 7,204,745 +200,000 1.97% 972,641
2021-04-12 2021-04-08 0.137 7,004,745 +62,400 1.92% 959,650
2021-03-09 2021-03-05 0.260 6,942,345 -48,000 1.90% 1,805,010
2021-03-08 2021-03-04 0.320 6,990,345 +120,000 1.91% 2,236,910
2021-03-05 2021-03-03 0.300 6,870,345 +40,000 1.88% 2,061,104
2021-03-04 2021-03-02 0.250 6,830,345 -192,000 1.87% 1,707,586
2021-02-26 2021-02-24 0.180 7,022,345 -280,000 1.92% 1,264,022
2021-02-24 2021-02-22 0.175 7,302,345 -840,000 2.00% 1,277,910
2021-02-23 2021-02-19 0.175 8,142,345 -24,000 2.23% 1,424,910
2021-02-22 2021-02-18 0.176 8,166,345 +864,000 2.24% 1,437,277
2021-02-19 2021-02-17 0.170 7,302,345 -11,000 2.00% 1,241,399
2021-02-18 2021-02-16 0.162 7,313,345 -6,000 2.00% 1,184,762
2021-02-05 2021-02-03 0.130 7,319,345 +160,000 2.00% 951,515
2021-01-29 2021-01-27 0.113 7,159,345 -104,420 1.96% 809,006
2020-11-30 2020-11-26 0.114 7,263,765 -32,000 1.99% 828,069
2020-11-06 2020-11-04 0.110 7,295,765 +824,000 2.00% 802,534
2020-11-05 2020-11-03 0.105 6,471,765 +176,000 1.77% 679,535
2020-08-06 2020-08-04 0.106 6,295,765 -2,700 1.72% 667,351
2020-07-07 2020-07-03 0.110 6,298,465 -150 1.72% 692,831
2020-04-15 2020-04-09 0.140 6,298,615 -3,510 1.72% 881,806
2020-03-23 2020-03-19 0.160 6,302,125 -24,000 1.73% 1,008,340
2020-02-03 2020-01-30 0.139 6,326,125 -50,000 1.73% 879,331
2019-11-01 2019-10-30 0.168 6,376,125 +80,000 1.75% 1,071,189
2019-10-23 2019-10-21 0.176 6,296,125 -24,000 1.72% 1,108,118
2019-03-14 2019-03-12 0.205 6,320,125 -90 1.73% 1,295,626
2019-03-08 2019-03-06 0.233 6,320,215 -24,000 1.73% 1,472,610
2019-01-10 2019-01-08 0.181 6,344,215 -41,560 1.74% 1,148,303
2019-01-08 2019-01-04 0.172 6,385,775 -1,000 1.75% 1,098,353
2019-01-04 2019-01-02 0.173 6,386,775 -200 1.75% 1,104,912
2018-11-30 2018-11-28 0.200 6,386,975 -17,600 1.84% 1,277,395
2018-11-20 2018-11-16 0.200 6,404,575 -2,400 1.85% 1,280,915
2018-11-19 2018-11-15 0.220 6,406,975 +600,000 1.85% 1,409,534
2018-11-16 2018-11-14 0.200 5,806,975 +50,000 1.67% 1,161,395
2018-11-15 2018-11-13 0.240 5,756,975 +16,000 1.66% 1,381,674
2018-11-06 2018-11-02 0.280 5,740,975 -12,800 1.65% 1,607,473
2018-10-29 2018-10-25 0.280 5,753,775 +50,000 1.66% 1,611,057
2018-10-23 2018-10-19 0.280 5,703,775 +50,000 1.64% 1,597,057
2018-10-22 2018-10-18 0.300 5,653,775 +8,800 1.63% 1,696,132
2018-10-16 2018-10-12 0.320 5,644,975 -50,000 1.63% 1,806,392
2018-10-09 2018-10-05 0.360 5,694,975 +100,000 1.64% 2,050,191
2018-09-26 2018-09-21 0.400 5,594,975 +15,400 1.61% 2,237,990
2018-09-21 2018-09-19 0.380 5,579,575 +150,000 1.61% 2,120,238
2018-09-14 2018-09-12 0.420 5,429,575 +100,000 1.56% 2,280,421
2018-09-13 2018-09-11 0.400 5,329,575 +200,000 1.54% 2,131,830
2018-09-12 2018-09-10 0.400 5,129,575 -14,200 1.48% 2,051,830
2018-09-10 2018-09-06 0.420 5,143,775 +289,200 1.48% 2,160,385
2018-09-07 2018-09-05 0.380 4,854,575 +100,000 1.40% 1,844,738
2018-09-05 2018-09-03 0.380 4,754,575 +50,000 1.37% 1,806,738
2018-08-20 2018-08-16 0.360 4,704,575 +150,000 1.36% 1,693,647
2018-08-14 2018-08-10 0.360 4,554,575 -901,000 1.31% 1,639,647
2018-08-13 2018-08-09 0.360 5,455,575 -1,975,000 1.57% 1,964,007
2018-07-25 2018-07-23 0.400 7,430,575 +125,000 2.14% 2,972,230
2018-07-24 2018-07-20 0.420 7,305,575 +150,000 2.10% 3,068,341
2018-07-20 2018-07-18 0.400 7,155,575 +63,200 2.06% 2,862,230
2018-07-18 2018-07-16 0.400 7,092,375 +118,400 2.04% 2,836,950
2018-07-17 2018-07-13 0.400 6,973,975 +250,000 2.01% 2,789,590
2018-07-13 2018-07-11 0.380 6,723,975 +100,000 1.94% 2,555,110
2018-07-12 2018-07-10 0.420 6,623,975 -433,600 1.91% 2,782,069
2018-07-11 2018-07-09 0.400 7,057,575 -501,600 2.03% 2,823,030
2018-07-10 2018-07-06 0.440 7,559,175 +249,400 2.18% 3,326,037
2018-07-09 2018-07-05 0.440 7,309,775 -250,000 2.11% 3,216,301
2018-07-06 2018-07-04 0.460 7,559,775 +104,400 2.18% 3,477,496
2018-07-05 2018-07-03 0.460 7,455,375 -506,000 2.15% 3,429,472
2018-07-04 2018-06-29 0.460 7,961,375 +50,000 2.29% 3,662,232
2018-07-03 2018-06-28 0.480 7,911,375 +165,000 2.28% 3,797,460
2018-06-29 2018-06-27 0.480 7,746,375 +150,000 2.23% 3,718,260
2018-06-28 2018-06-26 0.500 7,596,375 +31,000 2.19% 3,798,187
2018-06-25 2018-06-21 0.500 7,565,375 +650,000 2.18% 3,782,687
2018-06-19 2018-06-14 0.480 6,915,375 +200,000 1.99% 3,319,380
2018-06-15 2018-06-13 0.520 6,715,375 +50,000 1.93% 3,491,995
2018-05-24 2018-05-21 0.520 6,665,375 +100,000 1.92% 3,465,995
2018-05-23 2018-05-18 0.520 6,565,375 +786,400 1.89% 3,413,995
2018-05-21 2018-05-17 0.540 5,778,975 +100,000 1.66% 3,120,646
2018-05-18 2018-05-16 0.540 5,678,975 -16,400 1.64% 3,066,646
2018-05-11 2018-05-09 0.560 5,695,375 +250,000 1.64% 3,189,410
2018-05-09 2018-05-07 0.540 5,445,375 +129,000 1.57% 2,940,502
2018-05-08 2018-05-04 0.540 5,316,375 +625,200 1.53% 2,870,842
2018-05-07 2018-05-03 0.540 4,691,175 -97,800 1.35% 2,533,234
2018-05-04 2018-05-02 0.520 4,788,975 +16,200 1.38% 2,490,267
2018-05-02 2018-04-27 0.520 4,772,775 +336,200 1.37% 2,481,843
2018-04-30 2018-04-26 0.520 4,436,575 +131,200 1.28% 2,307,019
2018-04-27 2018-04-25 0.520 4,305,375 +150,200 1.24% 2,238,795
2018-04-19 2018-04-17 0.540 4,155,175 -10,000 1.20% 2,243,794
2018-04-18 2018-04-16 0.520 4,165,175 +30,000 1.20% 2,165,891
2018-04-16 2018-04-12 0.560 4,135,175 -24,800 1.19% 2,315,698
2018-04-13 2018-04-11 0.580 4,159,975 -319,000 1.20% 2,412,785
2018-04-04 2018-03-29 0.540 4,478,975 +63,600 1.29% 2,418,646
2018-04-03 2018-03-28 0.580 4,415,375 +226,000 1.27% 2,560,917
2018-03-29 2018-03-27 0.580 4,189,375 +214,200 1.21% 2,429,837
2018-03-28 2018-03-26 0.540 3,975,175 +19,800 1.15% 2,146,594
2018-03-27 2018-03-23 0.560 3,955,375 +24,200 1.14% 2,215,010
2018-03-20 2018-03-16 0.600 3,931,175 -9,000 1.13% 2,358,705
2018-03-14 2018-03-12 0.600 3,940,175 -5,000 1.14% 2,364,105
2018-03-12 2018-03-08 0.600 3,945,175 -305,000 1.14% 2,367,105
2018-02-26 2018-02-22 0.600 4,250,175 +100,000 1.22% 2,550,105
2018-02-23 2018-02-21 0.640 4,150,175 +162,400 1.20% 2,656,112
2018-02-22 2018-02-20 0.620 3,987,775 +37,600 1.15% 2,472,420
2018-02-14 2018-02-12 0.600 3,950,175 +100,000 1.14% 2,370,105
2018-02-13 2018-02-09 0.640 3,850,175 -24,000 1.11% 2,464,112
2018-02-09 2018-02-07 0.640 3,874,175 -20,000 1.12% 2,479,472
2018-02-08 2018-02-06 0.620 3,894,175 -114,000 1.12% 2,414,388
2018-02-07 2018-02-05 0.680 4,008,175 -175,000 1.15% 2,725,559
2018-02-06 2018-02-02 0.680 4,183,175 +45,000 1.21% 2,844,559
2018-02-05 2018-02-01 0.700 4,138,175 -95,000 1.19% 2,896,722
2018-01-30 2018-01-26 0.640 4,233,175 -104,000 1.22% 2,709,232
2018-01-25 2018-01-23 0.640 4,337,175 -25,000 1.25% 2,775,792
2018-01-23 2018-01-19 0.660 4,362,175 +49,100 1.26% 2,879,035
2018-01-22 2018-01-18 0.640 4,313,075 -64,200 1.24% 2,760,368
2018-01-18 2018-01-16 0.640 4,377,275 -2,700 1.26% 2,801,456
2018-01-09 2018-01-05 0.660 4,379,975 -10,000 1.26% 2,890,783
2018-01-08 2018-01-04 0.640 4,389,975 -1,350 1.26% 2,809,584
2017-12-27 2017-12-21 0.620 4,391,325 -10,000 1.27% 2,722,621
2017-12-19 2017-12-15 0.620 4,401,325 +5,000 1.27% 2,728,821
2017-12-08 2017-12-06 0.620 4,396,325 -50,000 1.27% 2,725,721
2017-12-04 2017-11-30 0.600 4,446,325 -51,800 1.28% 2,667,795
2017-12-01 2017-11-29 0.620 4,498,125 -84,000 1.30% 2,788,837
2017-11-30 2017-11-28 0.620 4,582,125 -60,000 1.32% 2,840,917
2017-11-24 2017-11-22 0.600 4,642,125 -14,000 1.34% 2,785,275
2017-11-22 2017-11-20 0.620 4,656,125 +14,000 1.34% 2,886,797
2017-11-15 2017-11-13 0.640 4,642,125 +50,000 1.34% 2,970,960
2017-11-13 2017-11-09 0.640 4,592,125 +30,000 1.32% 2,938,960
2017-11-09 2017-11-07 0.580 4,562,125 -100,000 1.31% 2,646,032
2017-11-07 2017-11-03 0.560 4,662,125 +500,000 1.34% 2,610,790
2017-11-03 2017-11-01 0.580 4,162,125 -50,000 1.20% 2,414,032
2017-11-01 2017-10-30 0.580 4,212,125 -90,000 1.21% 2,443,032
2017-10-26 2017-10-24 0.580 4,302,125 +10,000 1.24% 2,495,232
2017-10-23 2017-10-19 0.600 4,292,125 +600 1.24% 2,575,275
2017-10-16 2017-10-12 0.580 4,291,525 -50,000 1.24% 2,489,084
2017-10-11 2017-10-09 0.600 4,341,525 -50,000 1.25% 2,604,915
2017-09-29 2017-09-27 0.620 4,391,525 -300,000 1.27% 2,722,745
2017-09-28 2017-09-26 0.600 4,691,525 -150,000 1.35% 2,814,915
2017-09-22 2017-09-20 0.580 4,841,525 -50,000 1.39% 2,808,084
2017-09-21 2017-09-19 0.620 4,891,525 -6,200 1.41% 3,032,745
2017-09-15 2017-09-13 0.640 4,897,725 +106,200 1.41% 3,134,544
2017-09-12 2017-09-08 0.660 4,791,525 -33,000 1.38% 3,162,406
2017-09-07 2017-09-05 0.660 4,824,525 -6,800 1.39% 3,184,186
2017-09-06 2017-09-04 0.600 4,831,325 +23,000 1.39% 2,898,795
2017-08-31 2017-08-29 0.560 4,808,325 -25,000 1.39% 2,692,662
2017-08-30 2017-08-28 0.580 4,833,325 +75,000 1.39% 2,803,328
2017-08-14 2017-08-10 0.560 4,758,325 +100,000 1.37% 2,664,662
2017-08-11 2017-08-09 0.560 4,658,325 -40,000 1.34% 2,608,662
2017-08-10 2017-08-08 0.600 4,698,325 -12,000 1.35% 2,818,995
2017-08-09 2017-08-07 0.620 4,710,325 +62,000 1.36% 2,920,401
2017-08-08 2017-08-04 0.560 4,648,325 -100,000 1.34% 2,603,062
2017-08-03 2017-08-01 0.540 4,748,325 -60 1.37% 2,564,095
2017-08-02 2017-07-31 0.540 4,748,385 -10,000 1.37% 2,564,128
2017-07-31 2017-07-27 0.520 4,758,385 -10,000 1.37% 2,474,360
2017-07-28 2017-07-26 0.520 4,768,385 -134,000 1.37% 2,479,560
2017-07-26 2017-07-24 0.520 4,902,385 -100,000 1.41% 2,549,240
2017-07-24 2017-07-20 0.520 5,002,385 -20,000 1.44% 2,601,240
2017-07-21 2017-07-19 0.480 5,022,385 -10,000 1.45% 2,410,745
2017-07-19 2017-07-17 0.500 5,032,385 +47,000 1.45% 2,516,192
2017-07-18 2017-07-14 0.580 4,985,385 +92,000 1.44% 2,891,523
2017-07-17 2017-07-13 0.580 4,893,385 +11,000 1.41% 2,838,163
2017-07-13 2017-07-11 0.520 4,882,385 -155,000 1.41% 2,538,840
2017-07-12 2017-07-10 0.520 5,037,385 +50,000 1.45% 2,619,440
2017-07-11 2017-07-07 0.520 4,987,385 +25,000 1.44% 2,593,440
2017-07-10 2017-07-06 0.480 4,962,385 +75,000 1.43% 2,381,945
2017-07-07 2017-07-05 0.480 4,887,385 +200,000 1.41% 2,345,945
2017-07-06 2017-07-04 0.500 4,687,385 +229,000 1.35% 2,343,692
2017-07-05 2017-07-03 0.600 4,458,385 -75,000 1.28% 2,675,031
2017-07-04 2017-06-30 0.620 4,533,385 -45,000 1.31% 2,810,699
2017-07-03 2017-06-29 0.640 4,578,385 +235,000 1.32% 2,930,166
2017-06-30 2017-06-28 0.680 4,343,385 +60,000 1.25% 2,953,502
2017-06-29 2017-06-27 0.760 4,283,385 +534,400 1.23% 3,255,373
2017-06-28 2017-06-26 0.820 3,748,985 +94,600 1.08% 3,074,168
2017-06-27 2017-06-23 0.860 3,654,385 +155,400 1.05% 3,142,771
2017-06-26 2017-06-22 0.940 3,498,985 +75,600 1.01% 3,289,046
2017-06-23 2017-06-21 0.880 3,423,385 -120,000 0.99% 3,012,579
2017-06-22 2017-06-20 0.800 3,543,385 -103,830 1.02% 2,834,708
2017-06-21 2017-06-19 0.780 3,647,215 -60,000 1.05% 2,844,828
2017-06-20 2017-06-16 0.740 3,707,215 -415,200 1.07% 2,743,339
2017-06-19 2017-06-15 0.740 4,122,415 +450,200 1.19% 3,050,587
2017-06-16 2017-06-14 0.680 3,672,215 -50,000 1.06% 2,497,106
2017-06-15 2017-06-13 0.700 3,722,215 +50,000 1.07% 2,605,550
2017-06-14 2017-06-12 0.680 3,672,215 +10,000 1.06% 2,497,106
2017-06-12 2017-06-08 0.720 3,662,215 -50,000 1.06% 2,636,795
2017-06-09 2017-06-07 0.700 3,712,215 -52,400 1.07% 2,598,550
2017-06-08 2017-06-06 0.700 3,764,615 +53,000 1.08% 2,635,230
2017-06-07 2017-06-05 0.680 3,711,615 +164,400 1.07% 2,523,898
2017-06-05 2017-06-01 0.740 3,547,215 +100,000 1.02% 2,624,939
2017-06-01 2017-05-29 0.760 3,447,215 +89,000 0.99% 2,619,883
2017-05-31 2017-05-26 0.760 3,358,215 -40,000 0.97% 2,552,243
2017-05-29 2017-05-25 0.780 3,398,215 -245,000 0.98% 2,650,608
2017-05-26 2017-05-24 0.780 3,643,215 -296,600 1.05% 2,841,708
2017-05-24 2017-05-22 0.740 3,939,815 +16,600 1.14% 2,915,463
2017-05-23 2017-05-19 0.740 3,923,215 +92,000 1.13% 2,903,179
2017-05-22 2017-05-18 0.740 3,831,215 +3,000 1.10% 2,835,099
2017-05-19 2017-05-17 0.740 3,828,215 -481,800 1.10% 2,832,879
2017-05-18 2017-05-16 0.780 4,310,015 -164,200 1.24% 3,361,812
2017-05-17 2017-05-15 0.800 4,474,215 +321,200 1.29% 3,579,372
2017-05-16 2017-05-12 0.760 4,153,015 +653,000 1.20% 3,156,291
2017-05-15 2017-05-11 0.720 3,500,015 +10,000 1.01% 2,520,011
2017-05-12 2017-05-10 0.740 3,490,015 -178,600 1.01% 2,582,611
2017-05-11 2017-05-09 0.760 3,668,615 -67,600 1.06% 2,788,147
2017-05-10 2017-05-08 0.720 3,736,215 +116,200 1.08% 2,690,075
2017-05-09 2017-05-05 0.760 3,620,015 +35,000 1.04% 2,751,211
2017-05-08 2017-05-04 0.800 3,585,015 -815,000 1.03% 2,868,012
2017-05-05 2017-05-02 0.820 4,400,015 +605,000 1.27% 3,608,012
2017-05-04 2017-04-28 0.720 3,795,015 -651,000 1.09% 2,732,411
2017-05-02 2017-04-27 0.720 4,446,015 +13,000 1.28% 3,201,131
2017-04-28 2017-04-26 0.780 4,433,015 +291,000 1.28% 3,457,752
2017-04-27 2017-04-25 0.840 4,142,015 -1,680,800 1.19% 3,479,293
2017-04-26 2017-04-24 0.900 5,822,815 -113,800 1.68% 5,240,533
2017-04-25 2017-04-21 0.960 5,936,615 +329,800 1.71% 5,699,150
2017-04-24 2017-04-20 1.020 5,606,815 +2,910,200 1.62% 5,718,951
2017-04-21 2017-04-19 1.100 2,696,615 +372,800 0.78% 2,966,276
2017-04-20 2017-04-18 1.200 2,323,815 +660,000 0.67% 2,788,578
2017-04-19 2017-04-13 1.280 1,663,815 -524,000 0.48% 2,129,683
2017-04-18 2017-04-12 1.300 2,187,815 +999,320 0.63% 2,844,159
2017-04-13 2017-04-11 1.460 1,188,495 -189,000 0.34% 1,735,203
2017-04-12 2017-04-10 1.480 1,377,495 +117,140 0.40% 2,038,693
2017-04-11 2017-04-07 1.280 1,260,355 -183,000 0.36% 1,613,254
2017-04-10 2017-04-06 1.300 1,443,355 +25,000 0.42% 1,876,361
2017-04-07 2017-04-05 1.300 1,418,355 -23,000 0.41% 1,843,861
2017-04-06 2017-04-03 1.280 1,441,355 +52,600 0.42% 1,844,934
2017-04-05 2017-03-31 1.300 1,388,755 -51,600 0.40% 1,805,381
2017-04-03 2017-03-30 1.280 1,440,355 -6,800 0.41% 1,843,654
2017-03-31 2017-03-29 1.360 1,447,155 +195,400 0.42% 1,968,131
2017-03-30 2017-03-28 1.400 1,251,755 -273,800 0.36% 1,752,457
2017-03-29 2017-03-27 1.440 1,525,555 +81,800 0.44% 2,196,799
2017-03-28 2017-03-24 1.420 1,443,755 +215,600 0.42% 2,050,132
2017-03-27 2017-03-23 1.500 1,228,155 -89,400 0.35% 1,842,232
2017-03-24 2017-03-22 1.480 1,317,555 +214,600 0.38% 1,949,981
2017-03-23 2017-03-21 1.540 1,102,955 +31,000 0.32% 1,698,551
2017-03-22 2017-03-20 1.560 1,071,955 -15,000 0.31% 1,672,250
2017-03-21 2017-03-17 1.540 1,086,955 +200,800 0.31% 1,673,911
2017-03-20 2017-03-16 2.240 886,155 +66,800 0.26% 1,984,987
2017-03-17 2017-03-15 2.980 819,355 +15,000 0.24% 2,441,678
2017-03-14 2017-03-10 3.400 804,355 +8,000 0.23% 2,734,807
2017-03-13 2017-03-09 3.480 796,355 -7,000 0.23% 2,771,315
2017-03-01 2017-02-27 3.620 803,355 +1,200 0.23% 2,908,145
2017-02-23 2017-02-21 3.780 802,155 -30,000 0.23% 3,032,146
2017-02-22 2017-02-20 3.780 832,155 -70,000 0.24% 3,145,546
2017-02-21 2017-02-17 3.880 902,155 +98,000 0.26% 3,500,361
2017-02-20 2017-02-16 3.800 804,155 -54,000 0.23% 3,055,789
2017-02-17 2017-02-15 3.780 858,155 +50,000 0.25% 3,243,826
2017-02-16 2017-02-14 3.760 808,155 +4,800 0.23% 3,038,663
2017-02-14 2017-02-10 3.780 803,355 -50,000 0.23% 3,036,682
2017-02-13 2017-02-09 3.820 853,355 -15,000 0.25% 3,259,816
2017-02-10 2017-02-08 3.820 868,355 -2,200 0.25% 3,317,116
2017-02-09 2017-02-07 3.880 870,555 +124,800 0.25% 3,377,753
2017-02-07 2017-02-03 3.940 745,755 -60,000 0.21% 2,938,275
2017-02-06 2017-02-02 3.980 805,755 -40,000 0.23% 3,206,905
2017-02-03 2017-02-01 4.020 845,755 +95,000 0.24% 3,399,935
2017-02-02 2017-01-27 4.060 750,755 +11,800 0.22% 3,048,065
2017-01-18 2017-01-16 3.840 738,955 -71,030 0.21% 2,837,587
2017-01-17 2017-01-13 3.640 809,985 -20,000 0.23% 2,948,345
2017-01-16 2017-01-12 3.580 829,985 +95,000 0.24% 2,971,346
2017-01-12 2017-01-10 3.600 734,985 -39,600 0.21% 2,645,946
2017-01-10 2017-01-06 3.640 774,585 -10,600 0.22% 2,819,489
2017-01-05 2017-01-03 3.680 785,185 +1,000 0.23% 2,889,481
2016-12-30 2016-12-28 3.680 784,185 +21,600 0.23% 2,885,801
2016-12-14 2016-12-12 3.860 762,585 -13,000 0.22% 2,943,578
2016-12-13 2016-12-09 4.220 775,585 -9,800 0.22% 3,272,969
2016-12-12 2016-12-08 4.240 785,385 -6,000 0.23% 3,330,032
2016-12-08 2016-12-06 4.100 791,385 -73,000 0.23% 3,244,678
2016-12-07 2016-12-05 4.080 864,385 +73,000 0.25% 3,526,691
2016-12-05 2016-12-01 4.220 791,385 +15,600 0.23% 3,339,645
2016-12-02 2016-11-30 4.360 775,785 -46,000 0.22% 3,382,423
2016-12-01 2016-11-29 4.360 821,785 +33,000 0.24% 3,582,983
2016-11-30 2016-11-28 4.420 788,785 +76,800 0.23% 3,486,430
2016-11-29 2016-11-25 4.480 711,985 -20,000 0.21% 3,189,693
2016-11-28 2016-11-24 4.500 731,985 -28,600 0.21% 3,293,932
2016-11-23 2016-11-21 4.580 760,585 -15,400 0.22% 3,483,479
2016-11-22 2016-11-18 4.580 775,985 -45,000 0.22% 3,554,011
2016-11-21 2016-11-17 4.680 820,985 +43,000 0.24% 3,842,210
2016-11-18 2016-11-16 4.780 777,985 -159,600 0.22% 3,718,768
2016-11-17 2016-11-15 4.640 937,585 -45,000 0.27% 4,350,394
2016-11-16 2016-11-14 4.540 982,585 +10,000 0.28% 4,460,936
2016-11-15 2016-11-11 4.600 972,585 -39,600 0.28% 4,473,891
2016-11-14 2016-11-10 6.300 1,012,185 +262,000 0.29% 6,376,765
2016-11-11 2016-11-09 6.000 750,185 +16,200 0.22% 4,501,110
2016-11-10 2016-11-08 6.200 733,985 +104,600 0.21% 4,550,707
2016-11-09 2016-11-07 7.200 629,385 -800 0.18% 4,531,572
2016-11-08 2016-11-04 7.000 630,185 -3,800 0.18% 4,411,295
2016-11-07 2016-11-03 7.100 633,985 -100,800 0.18% 4,501,293
2016-11-04 2016-11-02 7.100 734,785 +94,600 0.21% 5,216,973
2016-11-03 2016-11-01 6.700 640,185 -238,000 0.18% 4,289,239
2016-11-02 2016-10-31 6.400 878,185 +193,000 0.25% 5,620,384
2016-11-01 2016-10-28 6.500 685,185 -20,600 0.20% 4,453,702
2016-10-31 2016-10-27 6.100 705,785 -38,000 0.20% 4,305,288
2016-10-28 2016-10-26 5.900 743,785 -44,600 0.21% 4,388,331
2016-10-27 2016-10-25 5.700 788,385 +139,600 0.23% 4,493,794
2016-10-26 2016-10-24 5.400 648,785 +27,800 0.19% 3,503,439
2016-10-25 2016-10-20 5.000 620,985 -12,000 0.18% 3,104,925
2016-10-24 2016-10-19 5.400 632,985 -212,800 0.18% 3,418,119
2016-10-20 2016-10-18 5.900 845,785 +180,600 0.24% 4,990,131
2016-10-17 2016-10-13 4.740 665,185 +39,600 0.19% 3,152,977
2016-10-13 2016-10-11 4.680 625,585 -17,600 0.18% 2,927,738
2016-10-12 2016-10-07 4.680 643,185 +56,000 0.19% 3,010,106
2016-10-11 2016-10-06 4.700 587,185 +27,400 0.17% 2,759,769
2016-10-07 2016-10-05 4.700 559,785 +10,600 0.16% 2,630,989
2016-10-05 2016-10-03 4.700 549,185 -58,400 0.16% 2,581,169
2016-10-04 2016-09-30 4.500 607,585 +25,000 0.18% 2,734,132
2016-09-29 2016-09-27 4.540 582,585 -44,200 0.17% 2,644,936
2016-09-28 2016-09-26 4.500 626,785 -61,800 0.18% 2,820,532
2016-09-27 2016-09-23 4.760 688,585 +59,000 0.20% 3,277,665
2016-09-26 2016-09-22 4.860 629,585 -51,400 0.18% 3,059,783
2016-09-23 2016-09-21 4.860 680,985 -30,000 0.20% 3,309,587
2016-09-22 2016-09-20 4.900 710,985 +50,000 0.20% 3,483,826
2016-09-21 2016-09-19 4.920 660,985 +37,000 0.19% 3,252,046
2016-09-19 2016-09-14 4.820 623,985 -37,400 0.18% 3,007,608
2016-09-15 2016-09-13 4.820 661,385 +40,000 0.19% 3,187,876
2016-09-14 2016-09-12 4.620 621,385 -5,000 0.18% 2,870,799
2016-09-13 2016-09-09 4.780 626,385 -3,200 0.18% 2,994,120
2016-09-12 2016-09-08 5.100 629,585 -38,200 0.18% 3,210,883
2016-09-09 2016-09-07 5.200 667,785 +37,540 0.19% 3,472,482
2016-09-08 2016-09-06 5.100 630,245 +59,800 0.18% 3,214,249
2016-09-02 2016-08-31 4.900 570,445 +27,000 0.16% 2,795,180
2016-09-01 2016-08-30 4.940 543,445 -5,000 0.16% 2,684,618
2016-08-29 2016-08-25 5.100 548,445 +34,600 0.16% 2,797,069
2016-08-26 2016-08-24 5.300 513,845 -19,000 0.15% 2,723,378
2016-08-18 2016-08-16 4.940 532,845 -3,000 0.15% 2,632,254
2016-08-17 2016-08-15 4.720 535,845 -32,000 0.15% 2,529,188
2016-08-16 2016-08-12 4.780 567,845 +23,000 0.16% 2,714,299
2016-08-15 2016-08-11 4.040 544,845 -40,000 0.16% 2,201,174
2016-08-12 2016-08-10 4.000 584,845 +8,600 0.17% 2,339,380
2016-08-11 2016-08-09 3.940 576,245 +50,000 0.97% 2,270,405
2016-08-10 2016-08-08 3.200 526,245 -12,000 0.88% 1,683,984
2016-08-05 2016-08-03 3.040 538,245 -200 0.90% 1,636,265
2016-08-04 2016-08-01 3.040 538,445 +5,000 0.90% 1,636,873
2016-08-03 2016-07-29 3.160 533,445 -6,200 0.89% 1,685,686
2016-08-01 2016-07-28 3.140 539,645 -1,000 0.91% 1,694,485
2016-07-29 2016-07-27 3.260 540,645 -5,000 0.91% 1,762,503
2016-07-27 2016-07-25 3.320 545,645 -20,000 0.92% 1,811,541
2016-07-21 2016-07-19 3.020 565,645 +5,000 0.95% 1,708,248
2016-07-20 2016-07-18 3.060 560,645 +1,200 0.94% 1,715,574
2016-07-19 2016-07-15 3.160 559,445 -4,800 0.94% 1,767,846
2016-07-18 2016-07-14 3.180 564,245 -200 0.95% 1,794,299
2016-07-14 2016-07-12 3.200 564,445 -28,000 0.95% 1,806,224
2016-07-13 2016-07-11 3.120 592,445 -2,000 0.99% 1,848,428
2016-07-07 2016-07-05 3.260 594,445 -11,400 1.00% 1,937,891
2016-07-06 2016-07-04 3.120 605,845 -1,200 1.02% 1,890,236
2016-07-05 2016-06-30 3.080 607,045 -13,800 1.02% 1,869,699
2016-07-04 2016-06-29 3.260 620,845 +15,000 1.04% 2,023,955
2016-06-22 2016-06-20 3.220 605,845 +5,000 1.02% 1,950,821
2016-06-21 2016-06-17 3.240 600,845 +25,000 1.01% 1,946,738
2016-06-20 2016-06-16 3.160 575,845 +30,000 0.97% 1,819,670
2016-06-16 2016-06-14 3.740 545,845 -5,000 0.92% 2,041,460
2016-06-15 2016-06-13 3.740 550,845 -3,600 0.92% 2,060,160
2016-06-14 2016-06-10 3.840 554,445 +15,000 0.93% 2,129,069
2016-06-13 2016-06-08 3.940 539,445 -4,800 0.90% 2,125,413
2016-06-10 2016-06-07 4.160 544,245 -200 0.91% 2,264,059
2016-06-07 2016-06-03 4.200 544,445 +5,000 0.91% 2,286,669
2016-06-03 2016-06-01 4.340 539,445 +7,000 0.90% 2,341,191
2016-06-02 2016-05-31 4.500 532,445 -7,000 0.89% 2,396,002
2016-05-27 2016-05-25 4.380 539,445 -3,800 0.90% 2,362,769
2016-05-26 2016-05-24 4.320 543,245 +800 0.91% 2,346,818
2016-05-25 2016-05-23 4.240 542,445 +28,400 0.91% 2,299,967
2016-05-24 2016-05-20 4.880 514,045 -1,000 0.86% 2,508,540
2016-05-23 2016-05-19 5.200 515,045 +5,000 0.86% 2,678,234
2016-05-19 2016-05-17 5.200 510,045 +29,600 0.86% 2,652,234
2016-05-18 2016-05-16 4.620 480,445 +8,000 0.81% 2,219,656
2016-05-17 2016-05-13 4.760 472,445 -200 0.79% 2,248,838
2016-05-16 2016-05-12 4.800 472,645 +11,400 0.79% 2,268,696
2016-05-12 2016-05-10 4.980 461,245 +400 0.77% 2,297,000
2016-05-11 2016-05-09 5.000 460,845 +25,000 0.77% 2,304,225
2016-05-10 2016-05-06 5.000 435,845 +10,000 0.73% 2,179,225
2016-04-29 2016-04-27 5.600 425,845 -3,000 0.71% 2,384,732
2016-04-28 2016-04-26 6.000 428,845 +66,400 0.72% 2,573,070
2016-04-27 2016-04-25 6.500 362,445 -8,800 0.61% 2,355,892
2016-04-21 2016-04-19 4.260 371,245 -5,000 0.62% 1,581,504
2016-04-20 2016-04-18 4.000 376,245 +5,000 0.63% 1,504,980
2016-04-18 2016-04-14 4.240 371,245 +1,000 0.62% 1,574,079
2016-04-15 2016-04-13 4.600 370,245 +600 0.62% 1,703,127
2016-04-14 2016-04-12 4.760 369,645 +5,000 0.62% 1,759,510
2016-04-11 2016-04-07 5.000 364,645 +2,600 0.61% 1,823,225
2016-04-08 2016-04-06 5.000 362,045 -2,400 0.61% 1,810,225
2016-04-07 2016-04-05 5.300 364,445 -49,200 0.61% 1,931,558
2016-04-06 2016-04-01 5.500 413,645 -11,800 0.69% 2,275,047
2016-04-05 2016-03-31 5.700 425,445 +2,000 0.71% 2,425,036
2016-04-01 2016-03-30 5.800 423,445 -27,200 0.71% 2,455,981
2016-03-31 2016-03-29 6.300 450,645 +1,000 0.76% 2,839,063
2016-03-30 2016-03-24 7.700 449,645 +68,000 0.75% 3,462,266
2016-03-29 2016-03-23 7.500 381,645 -44,600 0.64% 2,862,337
2016-03-24 2016-03-22 8.000 426,245 -46,000 0.72% 3,409,960
2016-03-23 2016-03-21 6.800 472,245 +53,020 0.79% 3,211,266
2016-03-21 2016-03-17 5.100 419,225 -25,000 0.70% 2,138,047
2016-03-18 2016-03-16 4.940 444,225 +10,000 0.75% 2,194,471
2016-03-16 2016-03-14 5.300 434,225 -10,000 0.73% 2,301,392
2016-03-15 2016-03-11 5.300 444,225 -5,000 0.75% 2,354,392
2016-03-11 2016-03-09 5.300 449,225 -1,000 0.75% 2,380,892
2016-03-10 2016-03-08 5.200 450,225 +3,000 0.76% 2,341,170
2016-03-07 2016-03-03 5.100 447,225 +15,000 0.75% 2,280,847
2016-03-04 2016-03-02 5.200 432,225 -14,000 0.73% 2,247,570
2016-03-03 2016-03-01 5.500 446,225 -31,800 0.75% 2,454,237
2016-03-01 2016-02-26 5.200 478,025 -7,160 0.80% 2,485,730
2016-02-29 2016-02-25 5.700 485,185 -27,320 0.81% 2,765,554
2016-02-26 2016-02-24 4.980 512,505 +87,800 0.86% 2,552,275
2016-02-19 2016-02-17 2.800 424,705 +800 0.71% 1,189,174
2016-02-11 2016-02-04 3.020 423,905 +2,600 0.71% 1,280,193
2016-02-05 2016-02-03 2.780 421,305 -1,260 0.71% 1,171,228
2016-02-04 2016-02-02 2.620 422,565 +600 0.71% 1,107,120
2016-02-02 2016-01-29 2.740 421,965 +18,000 0.71% 1,156,184
2016-01-25 2016-01-21 3.300 403,965 -18,040 0.68% 1,333,084
2016-01-22 2016-01-20 3.200 422,005 -3,500 0.71% 1,350,416
2016-01-21 2016-01-19 4.500 425,505 -1,000 0.71% 1,914,772
2016-01-20 2016-01-18 4.940 426,505 +2,800 0.72% 2,106,935
2016-01-19 2016-01-15 5.900 423,705 +600 0.71% 2,499,859
2016-01-15 2016-01-13 7.100 423,105 -3,000 0.71% 3,004,045
2016-01-14 2016-01-12 7.400 426,105 +1,000 0.71% 3,153,177
2016-01-11 2016-01-07 8.000 425,105 -3,400 0.71% 3,400,840
2016-01-08 2016-01-06 8.500 428,505 -14,800 0.72% 3,642,292
2016-01-07 2016-01-05 8.700 443,305 +7,000 0.74% 3,856,753
2016-01-06 2016-01-04 8.600 436,305 -6,000 0.73% 3,752,223
2016-01-05 2015-12-31 8.800 442,305 +2,700 0.74% 3,892,284
2015-12-30 2015-12-28 8.700 439,605 -1,800 0.74% 3,824,563
2015-12-29 2015-12-24 8.200 441,405 -3,060 0.74% 3,619,521
2015-12-22 2015-12-18 8.500 444,465 -8,700 0.75% 3,777,952
2015-12-17 2015-12-15 7.800 453,165 -2,400 0.76% 3,534,687
2015-12-11 2015-12-09 8.400 455,565 -600 0.76% 3,826,746
2015-12-09 2015-12-07 8.200 456,165 +12,000 0.77% 3,740,553
2015-12-08 2015-12-04 8.900 444,165 +8,400 0.75% 3,953,068
2015-12-07 2015-12-03 9.600 435,765 +1,920 0.73% 4,183,344
2015-12-04 2015-12-02 10.000 433,845 +4,800 0.73% 4,338,450
2015-12-02 2015-11-30 10.200 429,045 +720 0.72% 4,376,259
2015-12-01 2015-11-27 10.400 428,325 -8,220 0.72% 4,454,580
2015-11-30 2015-11-26 11.200 436,545 +15,120 0.73% 4,889,304
2015-11-27 2015-11-25 10.600 421,425 -780 0.71% 4,467,105
2015-11-26 2015-11-24 10.400 422,205 +720 0.71% 4,390,932
2015-11-24 2015-11-20 10.900 421,485 -900 0.71% 4,594,186
2015-11-23 2015-11-19 11.100 422,385 +3,060 0.71% 4,688,474
2015-11-20 2015-11-18 11.100 419,325 +900 0.70% 4,654,508
2015-11-19 2015-11-17 11.200 418,425 +8,700 0.70% 4,686,360
2015-11-18 2015-11-16 11.400 409,725 +8,040 0.69% 4,670,865
2015-11-17 2015-11-13 12.200 401,685 +4,200 0.67% 4,900,557
2015-11-16 2015-11-12 12.400 397,485 +3,120 0.67% 4,928,814
2015-11-11 2015-11-09 12.300 394,365 -1,920 0.66% 4,850,690
2015-11-10 2015-11-06 12.400 396,285 +480 0.66% 4,913,934
2015-11-09 2015-11-05 12.300 395,805 +3,480 0.66% 4,868,402
2015-11-06 2015-11-04 12.600 392,325 -2,100 0.66% 4,943,295
2015-11-05 2015-11-03 12.700 394,425 -1,860 0.66% 5,009,198
2015-11-03 2015-10-30 12.900 396,285 +900 0.66% 5,112,076
2015-10-30 2015-10-28 12.800 395,385 -720 0.66% 5,060,928
2015-10-28 2015-10-26 13.100 396,105 +4,680 0.66% 5,188,976
2015-10-27 2015-10-23 13.100 391,425 +2,700 0.66% 5,127,668
2015-10-26 2015-10-22 13.300 388,725 -1,080 0.65% 5,170,042
2015-10-23 2015-10-20 12.900 389,805 +1,980 0.65% 5,028,484
2015-10-22 2015-10-19 13.100 387,825 -26,160 0.65% 5,080,508
2015-10-20 2015-10-16 13.500 413,985 -27,240 0.69% 5,588,798
2015-10-19 2015-10-15 12.900 441,225 +13,800 0.74% 5,691,802
2015-10-16 2015-10-14 13.500 427,425 +9,840 0.72% 5,770,238
2015-10-15 2015-10-13 13.800 417,585 +10,140 0.70% 5,762,673
2015-10-14 2015-10-12 13.900 407,445 -11,355 0.68% 5,663,486
2015-10-13 2015-10-09 17.100 418,800 +960 0.70% 7,161,480
2015-10-12 2015-10-08 17.200 417,840 -8,520 0.70% 7,186,848
2015-10-09 2015-10-07 16.400 426,360 -300 0.72% 6,992,304
2015-10-07 2015-10-05 16.100 426,660 +10,260 0.72% 6,869,226
2015-10-05 2015-09-30 16.600 416,400 +5,700 0.70% 6,912,240
2015-10-02 2015-09-29 16.400 410,700 +1,080 0.69% 6,735,480
2015-09-29 2015-09-24 17.100 409,620 +4,080 0.69% 7,004,502
2015-09-25 2015-09-23 17.200 405,540 +20,940 0.68% 6,975,288
2015-09-24 2015-09-22 18.000 384,600 -6,540 0.65% 6,922,800
2015-09-23 2015-09-21 18.100 391,140 -120 0.66% 7,079,634
2015-09-22 2015-09-18 18.200 391,260 -29,880 0.66% 7,120,932
2015-09-21 2015-09-17 17.600 421,140 +6,600 0.71% 7,412,064
2015-09-18 2015-09-16 18.000 414,540 +16,980 0.70% 7,461,720
2015-09-17 2015-09-15 18.300 397,560 +4,140 0.67% 7,275,348
2015-09-16 2015-09-14 18.200 393,420 +2,220 0.66% 7,160,244
2015-09-15 2015-09-11 17.800 391,200 +22,260 0.66% 6,963,360
2015-09-14 2015-09-10 17.200 368,940 -2,220 0.62% 6,345,768
2015-09-11 2015-09-09 17.200 371,160 +4,740 0.62% 6,383,952
2015-09-08 2015-09-04 14.100 366,420 +1,800 0.61% 5,166,522
2015-09-07 2015-09-02 14.400 364,620 -4,560 0.61% 5,250,528
2015-09-04 2015-09-01 13.600 369,180 +300 0.62% 5,020,848
2015-09-02 2015-08-31 14.200 368,880 +1,020 0.62% 5,238,096
2015-09-01 2015-08-28 14.200 367,860 +1,200 0.62% 5,223,612
2015-08-28 2015-08-26 12.300 366,660 -12,000 0.62% 4,509,918
2015-08-27 2015-08-25 12.100 378,660 -158,700 0.64% 4,581,786
2015-08-26 2015-08-24 12.000 537,360 -28,500 0.90% 6,448,320
2015-08-25 2015-08-21 14.000 565,860 +1,620 0.95% 7,922,040
2015-08-21 2015-08-19 15.600 564,240 -10,140 0.95% 8,802,144
2015-08-20 2015-08-18 15.600 574,380 -3,540 0.96% 8,960,328
2015-08-19 2015-08-17 16.400 577,920 +900 0.97% 9,477,888
2015-08-17 2015-08-13 16.900 577,020 +960 0.97% 9,751,638
2015-08-13 2015-08-11 16.800 576,060 -1,080 0.97% 9,677,808
2015-08-12 2015-08-10 16.900 577,140 +11,940 0.97% 9,753,666
2015-08-10 2015-08-06 16.200 565,200 -1,200 0.95% 9,156,240
2015-08-07 2015-08-05 16.300 566,400 -1,200 0.95% 9,232,320
2015-08-06 2015-08-04 17.100 567,600 +4,020 0.95% 9,705,960
2015-08-04 2015-07-31 17.700 563,580 +4,920 0.95% 9,975,366
2015-08-03 2015-07-30 18.200 558,660 +1,140 0.94% 10,167,612
2015-07-31 2015-07-29 19.100 557,520 -1,440 0.94% 10,648,632
2015-07-30 2015-07-28 18.400 558,960 -1,800 0.94% 10,284,864
2015-07-29 2015-07-27 18.000 560,760 -4,620 0.94% 10,093,680
2015-07-28 2015-07-24 20.700 565,380 -3,000 0.95% 11,703,366
2015-07-27 2015-07-23 21.200 568,380 -600 0.95% 12,049,656
2015-07-24 2015-07-22 20.500 568,980 +1,200 0.95% 11,664,090
2015-07-23 2015-07-21 20.900 567,780 +3,300 0.95% 11,866,602
2015-07-22 2015-07-20 20.400 564,480 +14,280 0.95% 11,515,392
2015-07-21 2015-07-17 20.600 550,200 +16,800 0.92% 11,334,120
2015-07-20 2015-07-16 21.400 533,400 +6,360 0.89% 11,414,760
2015-07-17 2015-07-15 22.900 527,040 -420 0.88% 12,069,216
2015-07-16 2015-07-14 24.900 527,460 -41,640 0.88% 13,133,754
2015-07-15 2015-07-13 22.100 569,100 +27,000 0.95% 12,577,110
2015-07-14 2015-07-10 22.000 542,100 -29,625 0.91% 11,926,200
2015-07-13 2015-07-09 20.300 571,725 -53,880 0.96% 11,606,018
2015-07-10 2015-07-08 16.200 625,605 -60 1.05% 10,134,801
2015-07-09 2015-07-07 20.000 625,665 -11,340 1.05% 12,513,300
2015-07-08 2015-07-06 24.500 637,005 +421,830 1.07% 15,606,622
2015-07-06 2015-07-02 31.000 215,175 -8,340 1.08% 6,670,425
2015-07-03 2015-06-30 31.500 223,515 -540 1.12% 7,040,722
2015-07-02 2015-06-29 31.000 224,055 +6,900 1.13% 6,945,705
2015-06-30 2015-06-26 32.000 217,155 -6,540 1.09% 6,948,960
2015-06-29 2015-06-25 33.500 223,695 -5,340 1.13% 7,493,782
2015-06-26 2015-06-24 33.000 229,035 +6,420 1.15% 7,558,155
2015-06-24 2015-06-22 32.000 222,615 -120 1.12% 7,123,680
2015-06-23 2015-06-19 33.000 222,735 -5,940 1.12% 7,350,255
2015-06-22 2015-06-18 33.500 228,675 +9,960 1.15% 7,660,612
2015-06-19 2015-06-17 34.000 218,715 -3,300 1.10% 7,436,310
2015-06-18 2015-06-16 34.500 222,015 -10,200 1.12% 7,659,518
2015-06-17 2015-06-15 33.500 232,215 +1,620 1.17% 7,779,202
2015-06-16 2015-06-12 34.000 230,595 +780 1.16% 7,840,230
2015-06-15 2015-06-11 34.500 229,815 -60 1.16% 7,928,618
2015-06-12 2015-06-10 34.500 229,875 +4,020 1.16% 7,930,688
2015-06-11 2015-06-09 34.000 225,855 +960 1.14% 7,679,070
2015-06-10 2015-06-08 35.000 224,895 +12,840 1.13% 7,871,325
2015-06-09 2015-06-05 39.000 212,055 +1,020 1.07% 8,270,145
2015-06-08 2015-06-04 39.000 211,035 -4,140 1.06% 8,230,365
2015-06-05 2015-06-03 36.000 215,175 +20,640 1.08% 7,746,300
2015-06-04 2015-06-02 37.059 194,535 -169,633 0.98% 7,209,238
2015-06-03 2015-06-01 38.118 364,168 +10,823 0.97% 13,881,227
2015-06-02 2015-05-29 35.471 353,345 -10,653 0.94% 12,533,355
2015-06-01 2015-05-28 33.353 363,998 +2,266 0.97% 12,140,404
2015-05-29 2015-05-27 35.471 361,732 +4,420 0.96% 12,830,847
2015-05-28 2015-05-26 37.588 357,312 +10,880 0.95% 13,430,728
2015-05-27 2015-05-22 38.118 346,432 -8,726 0.92% 13,205,173
2015-05-26 2015-05-21 39.706 355,158 -23,914 0.95% 14,101,862
2015-05-22 2015-05-20 38.118 379,072 -18,020 1.01% 14,449,333
2015-05-21 2015-05-19 37.588 397,092 -21,193 1.06% 14,925,988
2015-05-20 2015-05-18 35.471 418,285 -42,613 1.11% 14,836,815
2015-05-19 2015-05-15 33.882 460,898 +1,360 1.23% 15,616,309
2015-05-18 2015-05-14 33.882 459,538 -21,420 1.22% 15,570,229
2015-05-14 2015-05-12 32.824 480,958 -1,020 1.28% 15,786,739
2015-05-13 2015-05-11 33.353 481,978 -907 1.28% 16,075,384
2015-05-12 2015-05-08 30.706 482,885 +12,127 1.29% 14,827,410
2015-05-11 2015-05-07 30.176 470,758 -6,007 1.25% 14,205,815
2015-05-08 2015-05-06 30.706 476,765 +1,360 1.27% 14,639,490
2015-05-07 2015-05-05 31.765 475,405 -11,333 1.27% 15,101,100
2015-05-06 2015-05-04 31.235 486,738 +13,260 1.30% 15,203,405
2015-05-05 2015-04-30 32.294 473,478 +9,180 1.26% 15,290,554
2015-05-04 2015-04-29 32.824 464,298 +16,433 1.24% 15,239,899
2015-04-30 2015-04-28 33.353 447,865 +82,733 1.19% 14,937,615
2015-04-29 2015-04-27 30.706 365,132 +71,967 0.97% 11,211,700
2015-04-28 2015-04-24 33.882 293,165 +22,667 0.78% 9,933,120
2015-04-27 2015-04-23 34.941 270,498 -5,894 0.72% 9,451,518
2015-04-24 2015-04-22 35.471 276,392 +7,934 0.74% 9,803,787
2015-04-23 2015-04-21 34.941 268,458 +86,020 0.72% 9,380,238
2015-04-22 2015-04-20 38.647 182,438 +2,380 0.49% 7,050,692
2015-04-17 2015-04-15 47.647 180,058 -1,814 0.48% 8,579,234
2015-04-16 2015-04-14 46.059 181,872 -2,720 0.48% 8,376,810
2015-04-15 2015-04-13 47.118 184,592 +7,027 0.49% 8,697,541
2015-04-14 2015-04-10 47.118 177,565 +4,760 0.47% 8,366,445
2015-04-13 2015-04-09 47.647 172,805 +4,987 0.46% 8,233,650
2015-04-10 2015-04-08 47.647 167,818 -3,287 0.45% 7,996,034
2015-04-09 2015-04-02 48.176 171,105 -7,707 0.46% 8,243,235
2015-04-08 2015-04-01 44.471 178,812 -4,420 0.48% 7,951,875
2015-04-02 2015-03-31 36.529 183,232 +2,267 0.49% 6,693,357
2015-04-01 2015-03-30 34.412 180,965 -1,133 0.48% 6,227,325
2015-03-27 2015-03-25 34.941 182,098 +54,400 0.49% 6,362,718
2015-03-26 2015-03-24 32.294 127,698 +3,740 0.34% 4,123,894
2015-03-25 2015-03-23 36.529 123,958 -10,314 0.33% 4,528,113
2015-03-24 2015-03-20 36.529 134,272 -32,866 0.36% 4,904,877
2015-03-23 2015-03-19 35.471 167,138 +1,700 0.45% 5,928,483
2015-03-20 2015-03-18 37.059 165,438 +6,233 0.44% 6,130,938
2015-03-19 2015-03-17 35.471 159,205 -1,587 0.42% 5,647,095
2015-03-18 2015-03-16 34.412 160,792 -60,633 0.43% 5,533,136
2015-03-17 2015-03-13 33.882 221,425 +11,333 0.59% 7,502,400
2015-03-16 2015-03-12 32.294 210,092 +19,154 0.56% 6,784,736
2015-03-13 2015-03-11 32.294 190,938 -18,927 0.51% 6,166,174
2015-03-12 2015-03-10 33.882 209,865 +3,740 0.56% 7,110,720
2015-03-11 2015-03-09 27.000 206,125 -12,948 0.55% 5,565,375
2015-03-10 2015-03-06 27.000 219,073 +9,066 0.58% 5,914,971
2015-03-09 2015-03-05 27.000 210,007 +567 0.56% 5,670,189
2015-03-06 2015-03-04 25.941 209,440 +14,053 0.56% 5,433,120
2015-03-05 2015-03-03 25.147 195,387 -11,106 0.52% 4,913,408
2015-03-04 2015-03-02 25.412 206,493 +1,926 0.55% 5,247,352
2015-03-03 2015-02-27 24.882 204,567 +30,487 0.55% 5,090,108
2015-03-02 2015-02-26 25.941 174,080 +567 0.46% 4,515,840
2015-02-27 2015-02-25 23.559 173,513 +5,666 0.46% 4,087,762
2015-02-26 2015-02-24 24.882 167,847 +6,120 0.45% 4,176,428
2015-02-24 2015-02-18 27.529 161,727 -35,473 0.43% 4,452,249
2015-02-17 2015-02-13 23.029 197,200 -3,400 0.53% 4,541,400
2015-02-12 2015-02-10 19.324 200,600 +1,133 0.53% 3,876,300
2015-02-11 2015-02-09 19.853 199,467 +2,267 0.53% 3,960,007
2015-02-10 2015-02-06 20.912 197,200 -11,220 0.53% 4,123,800
2015-02-09 2015-02-05 21.441 208,420 +11,900 0.56% 4,468,770
2015-02-06 2015-02-04 22.500 196,520 -3,400 0.52% 4,421,700
2015-02-05 2015-02-03 22.765 199,920 +2,267 0.53% 4,551,120
2015-02-03 2015-01-30 23.294 197,653 -11,220 0.53% 4,604,152
2015-02-02 2015-01-29 22.500 208,873 +11,220 0.56% 4,699,642
2015-01-29 2015-01-27 24.618 197,653 -907 0.53% 4,865,752
2015-01-28 2015-01-26 24.618 198,560 -1,700 0.53% 4,888,080
2015-01-27 2015-01-23 23.824 200,260 +1,700 0.53% 4,770,900
2015-01-26 2015-01-22 25.147 198,560 +14,507 0.53% 4,993,200
2015-01-23 2015-01-21 23.294 184,053 -8,500 0.49% 4,287,352
2015-01-22 2015-01-20 20.647 192,553 +5,043 0.51% 3,975,653
2015-01-21 2015-01-19 24.088 187,510 -6,460 0.50% 4,516,785
2015-01-20 2015-01-16 26.471 193,970 +18,020 0.52% 5,134,500
2015-01-19 2015-01-15 25.941 175,950 -49,215 0.47% 4,564,350
2015-01-07 2015-01-05 22.235 225,165 +7,367 0.60% 5,006,610
2015-01-06 2015-01-02 22.765 217,798 -7,367 0.58% 4,958,107
2015-01-05 2014-12-31 22.500 225,165 +1,133 0.60% 5,066,212
2015-01-02 2014-12-29 22.500 224,032 -6,460 0.60% 5,040,720
2014-12-30 2014-12-24 21.971 230,492 -1,473 0.61% 5,064,045
2014-12-22 2014-12-18 19.853 231,965 -227 0.62% 4,605,187
2014-12-18 2014-12-16 20.118 232,192 -6,800 0.62% 4,671,157
2014-12-12 2014-12-10 20.118 238,992 -3,400 0.64% 4,807,957
2014-12-08 2014-12-04 18.794 242,392 +3,400 0.65% 4,555,544
2014-12-05 2014-12-03 19.059 238,992 +2,267 0.64% 4,554,906
2014-12-04 2014-12-02 19.324 236,725 +3,967 0.63% 4,574,362
2014-12-03 2014-12-01 18.794 232,758 -907 0.62% 4,374,481
2014-12-02 2014-11-28 19.853 233,665 -37,740 0.62% 4,638,937
2014-12-01 2014-11-27 19.853 271,405 -18,473 0.72% 5,388,187
2014-11-28 2014-11-26 20.382 289,878 -25,840 0.77% 5,908,396
2014-11-27 2014-11-25 21.176 315,718 -24,140 0.84% 6,685,793
2014-11-26 2014-11-24 24.088 339,858 +3,400 0.91% 8,186,579
2014-11-25 2014-11-21 23.294 336,458 -114 0.90% 7,837,492
2014-11-24 2014-11-20 23.029 336,572 -4,986 0.90% 7,751,055
2014-11-21 2014-11-19 23.824 341,558 -3,740 0.91% 8,137,117
2014-11-20 2014-11-18 25.147 345,298 -199 0.92% 8,683,229
2014-11-19 2014-11-17 25.676 345,497 -5,666 0.92% 8,871,144
2014-11-13 2014-11-11 26.206 351,163 +1,133 0.94% 9,202,536
2014-11-12 2014-11-10 25.941 350,030 +6,573 0.93% 9,080,190
2014-11-07 2014-11-05 26.206 343,457 +227 0.92% 9,000,594
2014-11-05 2014-11-03 25.676 343,230 -1,927 0.91% 8,812,935
2014-11-04 2014-10-31 24.882 345,157 +1,700 0.92% 8,588,318
2014-10-30 2014-10-28 25.941 343,457 -7,933 0.92% 8,909,679
2014-10-29 2014-10-27 26.206 351,390 +7,933 0.94% 9,208,485
2014-10-28 2014-10-24 26.206 343,457 -566 0.92% 9,000,594
2014-10-24 2014-10-22 25.941 344,023 -1,700 0.92% 8,924,361
2014-10-23 2014-10-21 25.412 345,723 -16,207 1.15% 8,785,432
2014-10-17 2014-10-15 25.941 361,930 +5,667 1.20% 9,388,890
2014-10-16 2014-10-14 25.412 356,263 -227 1.19% 9,053,272
2014-10-15 2014-10-13 25.412 356,490 -227 1.19% 9,059,040
2014-10-13 2014-10-09 25.147 356,717 +3,400 1.19% 8,970,383
2014-10-10 2014-10-08 25.412 353,317 +2,324 1.18% 8,978,408
2014-10-09 2014-10-07 26.206 350,993 +4,533 1.17% 9,198,081
2014-10-08 2014-10-06 24.882 346,460 -4,533 1.15% 8,620,740
2014-10-07 2014-10-03 24.882 350,993 -1,134 1.17% 8,733,532
2014-10-06 2014-09-30 25.412 352,127 -5,383 1.17% 8,948,168
2014-10-03 2014-09-29 22.500 357,510 -2,493 1.19% 8,043,975
2014-09-30 2014-09-26 22.765 360,003 -114 1.20% 8,195,362
2014-09-29 2014-09-25 22.235 360,117 +20,740 1.20% 8,007,307
2014-09-26 2014-09-24 20.912 339,377 +5,667 1.13% 7,096,972
2014-09-25 2014-09-23 20.912 333,710 +7,027 1.11% 6,978,465
2014-09-23 2014-09-19 23.559 326,683 +9,350 1.09% 7,696,267
2014-09-22 2014-09-18 23.559 317,333 +83,073 1.06% 7,475,992
2014-09-19 2014-09-17 23.294 234,260 -397 1.17% 5,456,880
2014-09-18 2014-09-16 23.029 234,657 -1,360 1.17% 5,404,013
2014-09-17 2014-09-15 23.559 236,017 +3,797 1.18% 5,560,283
2014-09-16 2014-09-12 21.971 232,220 +36,267 1.16% 5,102,010
2014-09-11 2014-09-08 20.118 195,953 +5,553 0.98% 3,942,113
2014-09-10 2014-09-05 19.588 190,400 +567 0.95% 3,729,600
2014-09-08 2014-09-04 19.324 189,833 +18,870 0.95% 3,668,244
2014-09-04 2014-09-02 20.118 170,963 +2,153 0.85% 3,439,373
2014-09-01 2014-08-28 20.647 168,810 +397 0.84% 3,485,430
2014-08-29 2014-08-27 20.912 168,413 -3,400 0.84% 3,521,813
2014-08-27 2014-08-25 21.441 171,813 -567 0.86% 3,683,873
2014-08-25 2014-08-21 21.706 172,380 +4,533 0.86% 3,741,660
2014-08-22 2014-08-20 21.971 167,847 +170 0.84% 3,687,697
2014-08-21 2014-08-19 20.118 167,677 +25,217 0.84% 3,373,267
2014-08-20 2014-08-18 19.666 142,460 -21,714 0.71% 2,801,556
2014-08-19 2014-08-15 18.987 164,174 +24,421 0.70% 3,117,244
2014-08-18 2014-08-14 18.761 139,753 +5,906 0.60% 2,621,962
2014-08-15 2014-08-13 19.892 133,847 +6,237 0.57% 2,662,432
2014-08-14 2014-08-12 20.570 127,610 +21,302 0.54% 2,624,903
2014-08-13 2014-08-11 18.761 106,308 -6,636 0.45% 1,994,487
2014-08-07 2014-08-05 17.857 112,944 +1,725 0.48% 2,016,868
2014-08-06 2014-08-04 17.857 111,219 +11,082 0.47% 1,986,064
2014-08-05 2014-08-01 17.857 100,137 +8,494 0.43% 1,788,170
2014-08-01 2014-07-30 18.761 91,643 -2,256 0.39% 1,719,351
2014-07-29 2014-07-25 21.926 93,899 -5,574 0.40% 2,058,827
2014-07-28 2014-07-24 21.022 99,473 +663 0.42% 2,091,103
2014-07-23 2014-07-21 20.570 98,810 +5,309 0.42% 2,032,495
2014-07-21 2014-07-17 21.022 93,501 -6,636 0.40% 1,965,560
2014-07-17 2014-07-15 21.474 100,137 -464 0.43% 2,150,331
2014-07-15 2014-07-11 21.248 100,601 -2,588 0.43% 2,137,555
2014-07-11 2014-07-09 21.022 103,189 -3,849 0.44% 2,169,220
2014-07-10 2014-07-08 21.926 107,038 -8,295 0.46% 2,346,912
2014-07-09 2014-07-07 20.344 115,333 +2,256 0.49% 2,346,299
2014-07-07 2014-07-03 18.535 113,077 +996 0.48% 2,095,923
2014-06-27 2014-06-25 18.761 112,081 +1,061 0.48% 2,102,797
2014-06-25 2014-06-23 19.213 111,020 -2,455 0.47% 2,133,081
2014-06-24 2014-06-20 18.987 113,475 -3,451 0.48% 2,154,600
2014-06-23 2014-06-19 19.440 116,926 +1,991 0.50% 2,272,986
2014-06-18 2014-06-16 19.213 114,935 +664 0.49% 2,208,302
2014-06-16 2014-06-12 18.535 114,271 -332 0.49% 2,118,054
2014-06-13 2014-06-11 18.309 114,603 -8,959 0.49% 2,098,303
2014-06-12 2014-06-10 19.213 123,562 +5,442 0.53% 2,374,056
2014-06-09 2014-06-05 18.083 118,120 +1,792 0.50% 2,135,997
2014-06-04 2014-05-30 17.857 116,328 -8,627 0.50% 2,077,297
2014-06-03 2014-05-29 18.083 124,955 -664 0.53% 2,259,596
2014-05-30 2014-05-28 18.309 125,619 +6,636 0.54% 2,299,998
2014-05-29 2014-05-27 18.309 118,983 -19,908 0.51% 2,178,498
2014-05-28 2014-05-26 17.857 138,891 +24,421 0.59% 2,480,210
2014-05-23 2014-05-21 18.761 114,470 -10,817 0.49% 2,147,618
2014-05-22 2014-05-20 18.761 125,287 -12,608 0.53% 2,350,560
2014-05-21 2014-05-19 18.761 137,895 -2,323 0.59% 2,587,103
2014-05-20 2014-05-16 20.118 140,218 +21,102 0.60% 2,820,856
2014-05-19 2014-05-15 21.248 119,116 +17,121 0.51% 2,530,959
2014-05-16 2014-05-14 18.535 101,995 +32,384 0.43% 1,890,514
2014-05-15 2014-05-13 19.213 69,611 -2,655 0.30% 1,337,470
2014-05-14 2014-05-12 19.440 72,266 -12,608 0.31% 1,404,817
2014-05-13 2014-05-09 19.666 84,874 +12,807 0.36% 1,669,095
2014-05-12 2014-05-08 19.666 72,067 +18,647 0.31% 1,417,238
2014-05-09 2014-05-07 19.892 53,420 +10,419 0.23% 1,062,610
2014-05-08 2014-05-05 21.248 43,001 -12,608 0.18% 913,679
2014-05-07 2014-05-02 21.926 55,609 -8,826 0.24% 1,219,282
2014-05-05 2014-04-30 22.152 64,435 -28,535 0.27% 1,427,365
2014-05-02 2014-04-29 24.412 92,970 +10,883 0.40% 2,269,623
2014-04-30 2014-04-28 24.412 82,087 +41,276 0.35% 2,003,943
2014-04-29 2014-04-25 24.865 40,811 -664 0.17% 1,014,745
2014-04-28 2014-04-24 25.769 41,475 +1,991 0.18% 1,068,756
2014-04-25 2014-04-23 25.769 39,484 -664 0.17% 1,017,450
2014-04-24 2014-04-22 25.317 40,148 +664 0.17% 1,016,410
2014-04-22 2014-04-16 27.125 39,484 -664 0.17% 1,071,000
2014-04-17 2014-04-15 26.221 40,148 +664 0.17% 1,052,711
2014-04-16 2014-04-14 27.125 39,484 -3,982 0.17% 1,071,000
2014-04-15 2014-04-11 28.029 43,466 +1,195 0.19% 1,218,312
2014-04-14 2014-04-10 27.125 42,271 +1,460 0.18% 1,146,597
2014-04-11 2014-04-09 28.481 40,811 +2,123 0.17% 1,162,345
2014-04-10 2014-04-08 28.933 38,688 -265 0.16% 1,119,369
2014-04-09 2014-04-07 30.742 38,953 -531 0.17% 1,197,476
2014-04-08 2014-04-04 31.646 39,484 +1,261 0.17% 1,249,500
2014-04-07 2014-04-03 33.002 38,223 -3,584 0.16% 1,261,435
2014-04-04 2014-04-02 32.550 41,807 +664 0.18% 1,360,814
2014-04-03 2014-04-01 32.098 41,143 +133 0.18% 1,320,601
2014-04-01 2014-03-28 33.454 41,010 +663 0.17% 1,371,951
2014-03-31 2014-03-27 31.194 40,347 -6,835 0.17% 1,258,570
2014-03-28 2014-03-26 32.098 47,182 -12,144 0.20% 1,514,439
2014-03-27 2014-03-25 32.550 59,326 -1,459 0.30% 1,931,055
2014-03-26 2014-03-24 35.262 60,785 +663 0.31% 2,143,425
2014-03-25 2014-03-21 34.358 60,122 -2,986 0.31% 2,065,685
2014-03-24 2014-03-20 34.358 63,108 +15,064 0.32% 2,168,279
2014-03-21 2014-03-19 34.358 48,044 +1,924 0.25% 1,650,707
2014-03-20 2014-03-18 33.454 46,120 +1,394 0.24% 1,542,901
2014-03-19 2014-03-17 34.810 44,726 +331 0.23% 1,556,926
2014-03-18 2014-03-14 29.385 44,395 +332 0.23% 1,304,562
2014-03-17 2014-03-13 30.742 44,063 +996 0.23% 1,354,566
2014-03-14 2014-03-12 30.742 43,067 -67 0.22% 1,323,947
2014-03-13 2014-03-11 31.194 43,134 +2,655 0.22% 1,345,507
2014-03-07 2014-03-05 33.002 40,479 -2,787 0.21% 1,335,887
2014-03-06 2014-03-04 33.906 43,266 +663 0.22% 1,466,983
2014-03-05 2014-03-03 33.002 42,603 -2,654 0.22% 1,405,983
2014-03-03 2014-02-27 33.002 45,257 -1,394 0.23% 1,493,571
2014-02-28 2014-02-26 32.098 46,651 -2,256 0.24% 1,497,395
2014-02-24 2014-02-20 35.262 48,907 -995 0.25% 1,724,578
2014-02-14 2014-02-12 32.550 49,902 -2,257 0.26% 1,624,305
2014-02-10 2014-02-06 29.385 52,159 +1,991 0.27% 1,532,709
2014-01-24 2014-01-22 34.810 50,168 +1,394 0.26% 1,746,364
2014-01-20 2014-01-16 34.810 48,774 +3,318 0.25% 1,697,838
2014-01-17 2014-01-15 34.810 45,456 +1,128 0.23% 1,582,337
2014-01-13 2014-01-09 34.810 44,328 +1,991 0.23% 1,543,071
2014-01-06 2014-01-02 35.262 42,337 -332 0.22% 1,492,904
2014-01-03 2013-12-31 35.262 42,669 -266 0.22% 1,504,611
2013-12-30 2013-12-24 36.619 42,935 +1,128 0.22% 1,572,221
2013-12-27 2013-12-20 36.167 41,807 +332 0.21% 1,512,015
2013-12-19 2013-12-17 38.427 41,475 -133 0.21% 1,593,758
2013-12-18 2013-12-16 38.427 41,608 -2,654 0.21% 1,598,869
2013-12-16 2013-12-12 37.975 44,262 +133 0.23% 1,680,844
2013-12-05 2013-12-03 41.592 44,129 +332 0.23% 1,835,393
2013-12-04 2013-12-02 42.044 43,797 +663 0.22% 1,841,385
2013-12-03 2013-11-29 46.112 43,134 -6,636 0.22% 1,989,011
2013-11-26 2013-11-22 41.139 49,770 +199 0.25% 2,047,511
2013-11-22 2013-11-20 38.427 49,571 +266 0.25% 1,904,863
2013-11-20 2013-11-18 37.975 49,305 +7,897 0.25% 1,872,352
2013-11-08 2013-11-06 40.235 41,408 +265 0.21% 1,666,063
2013-10-23 2013-10-21 38.879 41,143 -531 0.21% 1,599,601
2013-09-26 2013-09-24 38.427 41,674 +66 0.21% 1,601,405
2013-09-23 2013-09-18 37.975 41,608 -398 0.21% 1,580,059
2013-09-18 2013-09-16 39.331 42,006 -531 0.21% 1,652,143
2013-09-17 2013-09-13 40.687 42,537 -530 0.22% 1,730,719
2013-09-12 2013-09-10 41.592 43,067 -1,991 0.22% 1,791,223
2013-09-11 2013-09-09 42.044 45,058 -2,920 0.23% 1,894,402
2013-09-10 2013-09-06 43.852 47,978 -3,185 0.25% 2,103,929
2013-09-09 2013-09-05 43.400 51,163 +6,370 0.26% 2,220,467
2013-09-06 2013-09-04 40.687 44,793 -132 0.23% 1,822,510
2013-09-05 2013-09-03 40.687 44,925 +2,057 0.23% 1,827,880
2013-09-04 2013-09-02 38.879 42,868 +199 0.22% 1,666,667
2013-09-03 2013-08-30 38.879 42,669 -133 0.22% 1,658,930
2013-09-02 2013-08-29 33.906 42,802 +664 0.22% 1,451,251
2013-08-28 2013-08-26 34.358 42,138 -465 0.22% 1,447,787
2013-08-16 2013-08-13 34.358 42,603 +66 0.22% 1,463,764
2013-08-12 2013-08-08 34.810 42,537 +200 0.22% 1,480,726
2013-08-08 2013-08-06 34.810 42,337 +132 0.22% 1,473,764
2013-08-02 2013-07-31 36.167 42,205 -265 0.22% 1,526,410
2013-07-31 2013-07-29 36.167 42,470 +265 0.22% 1,535,994
2013-07-26 2013-07-24 34.810 42,205 +67 0.22% 1,469,169
2013-07-25 2013-07-23 34.810 42,138 +66 0.22% 1,466,837
2013-07-23 2013-07-19 33.906 42,072 -796 0.22% 1,426,499
2013-07-18 2013-07-16 35.262 42,868 +796 0.22% 1,511,628
2013-07-16 2013-07-12 35.714 42,072 +133 0.22% 1,502,579
2013-07-15 2013-07-11 35.714 41,939 +199 0.21% 1,497,829
2013-06-27 2013-06-25 35.714 41,740 -929 0.21% 1,490,722
2013-06-25 2013-06-21 34.810 42,669 -4,446 0.22% 1,485,321
2013-06-21 2013-06-19 35.262 47,115 +132 0.24% 1,661,388
2013-06-19 2013-06-17 37.071 46,983 +133 0.24% 1,741,694
2013-06-17 2013-06-13 37.523 46,850 +266 0.24% 1,757,943
2013-06-10 2013-06-06 37.071 46,584 -664 0.24% 1,726,902
2013-06-07 2013-06-05 36.167 47,248 -398 0.24% 1,708,797
2013-06-05 2013-06-03 37.975 47,646 -398 0.24% 1,809,351
2013-06-04 2013-05-31 33.906 48,044 -5,508 0.25% 1,628,987
2013-06-03 2013-05-30 38.879 53,552 +531 0.27% 2,082,051
2013-05-31 2013-05-29 39.783 53,021 +132 0.27% 2,109,346
2013-05-30 2013-05-28 40.235 52,889 +67 0.27% 2,128,004
2013-05-29 2013-05-27 40.687 52,822 +66 0.27% 2,149,189
2013-05-27 2013-05-23 42.496 52,756 -133 0.27% 2,241,903
2013-05-21 2013-05-16 53.346 52,889 -1,327 0.27% 2,821,399
2013-05-16 2013-05-14 52.442 54,216 -66 0.28% 2,843,169
2013-05-13 2013-05-09 51.989 54,282 +1,526 0.28% 2,822,090
2013-05-09 2013-05-07 52.442 52,756 +3,318 0.27% 2,766,604
2013-05-08 2013-05-06 47.921 49,438 +133 0.25% 2,369,103
2013-05-07 2013-05-03 47.017 49,305 +6,901 0.25% 2,318,150
2013-05-06 2013-05-02 47.469 42,404 -862 0.22% 2,012,859
2013-04-30 2013-04-26 48.825 43,266 +132 0.22% 2,112,456
2013-04-29 2013-04-25 49.729 43,134 +332 0.22% 2,145,011
2013-04-26 2013-04-24 49.729 42,802 +133 0.22% 2,128,501
2013-04-19 2013-04-17 50.633 42,669 -465 0.22% 2,160,467
2013-04-17 2013-04-15 49.277 43,134 +7,764 0.22% 2,125,511
2013-04-12 2013-04-10 53.346 35,370 +133 0.18% 1,886,836
2013-04-11 2013-04-09 54.702 35,237 +730 0.18% 1,927,531
2013-04-08 2013-04-03 56.058 34,507 +995 0.18% 1,934,399
2013-04-03 2013-03-28 60.579 33,512 -663 0.17% 2,030,123
2013-03-28 2013-03-26 56.510 34,175 -664 0.17% 1,931,238
2013-03-27 2013-03-25 58.319 34,839 +5,309 0.18% 2,031,761
2013-03-25 2013-03-21 66.908 29,530 -664 0.15% 1,975,797
2013-03-14 2013-03-12 64.648 30,194 -663 0.15% 1,951,973
2013-03-12 2013-03-08 66.908 30,857 -199 0.16% 2,064,584
2013-03-08 2013-03-06 66.004 31,056 +663 0.16% 2,049,819
2013-03-01 2013-02-27 66.004 30,393 -199 0.16% 2,006,059
2013-02-20 2013-02-18 74.141 30,592 +266 0.16% 2,268,135
2013-02-19 2013-02-15 75.046 30,326 -67 0.16% 2,275,833
2013-02-18 2013-02-14 74.141 30,393 +199 0.16% 2,253,381
2013-02-15 2013-02-08 75.498 30,194 +996 0.15% 2,279,577
2013-02-08 2013-02-06 75.498 29,198 -465 0.15% 2,204,381
2013-02-04 2013-01-31 73.689 29,663 +597 0.15% 2,185,847
2013-01-30 2013-01-28 76.854 29,066 -464 0.15% 2,233,836
2013-01-28 2013-01-24 77.758 29,530 -133 0.15% 2,296,197
2013-01-25 2013-01-23 78.662 29,663 -132 0.15% 2,333,359
2013-01-21 2013-01-17 80.923 29,795 -730 0.15% 2,411,091
2013-01-18 2013-01-16 80.923 30,525 -929 0.16% 2,470,165
2013-01-17 2013-01-15 82.731 31,454 +132 0.16% 2,602,221
2013-01-16 2013-01-14 82.731 31,322 +1,128 0.16% 2,591,300
2013-01-15 2013-01-11 78.662 30,194 -1,460 0.15% 2,375,128
2013-01-14 2013-01-10 76.854 31,654 +1,593 0.16% 2,432,734
2013-01-10 2013-01-08 73.689 30,061 -664 0.15% 2,215,176
2013-01-09 2013-01-07 74.141 30,725 -199 0.16% 2,277,996
2013-01-08 2013-01-04 70.073 30,924 +2,190 0.16% 2,166,928
2013-01-04 2013-01-02 69.621 28,734 +67 0.15% 2,000,479
2013-01-03 2012-12-31 70.073 28,667 +663 0.15% 2,008,774
2013-01-02 2012-12-27 70.977 28,004 +67 0.14% 1,987,636
2012-12-28 2012-12-24 72.785 27,937 +199 0.14% 2,033,400
2012-12-20 2012-12-18 73.237 27,738 +199 0.14% 2,031,456
2012-12-17 2012-12-13 70.977 27,539 +132 0.14% 1,954,632
2012-12-14 2012-12-12 69.621 27,407 +399 0.14% 1,908,092
2012-12-11 2012-12-07 68.716 27,008 -1,328 0.14% 1,855,894
2012-12-07 2012-12-05 69.621 28,336 -1,327 0.14% 1,972,770
2012-12-06 2012-12-04 66.908 29,663 +996 0.15% 1,984,696
2012-12-05 2012-12-03 66.908 28,667 -664 0.15% 1,918,055
2012-12-04 2012-11-30 66.908 29,331 -2,256 0.15% 1,962,482
2012-12-03 2012-11-29 64.196 31,587 -1,327 0.16% 2,027,748
2012-11-30 2012-11-28 66.456 32,914 -3,119 0.17% 2,187,334
2012-11-29 2012-11-27 66.004 36,033 +2,654 0.18% 2,378,321
2012-11-27 2012-11-23 72.333 33,379 +597 0.17% 2,414,407
2012-11-26 2012-11-22 70.525 32,782 -1,327 0.17% 2,311,944
2012-11-23 2012-11-21 69.621 34,109 -66 0.17% 2,374,690
2012-11-22 2012-11-20 71.429 34,175 +464 0.17% 2,441,084
2012-11-14 2012-11-12 74.141 33,711 -663 0.17% 2,499,382
2012-11-13 2012-11-09 74.141 34,374 +862 0.18% 2,548,538
2012-11-12 2012-11-08 75.950 33,512 +1,062 0.17% 2,545,229
2012-11-09 2012-11-07 77.758 32,450 +664 0.17% 2,523,250
2012-11-07 2012-11-05 79.566 31,786 +1,991 0.16% 2,529,098
2012-11-06 2012-11-02 79.114 29,795 -67 0.15% 2,357,212
2012-11-05 2012-11-01 77.758 29,862 +664 0.15% 2,322,012
2012-11-02 2012-10-31 77.306 29,198 +995 0.15% 2,257,181
2012-11-01 2012-10-30 78.662 28,203 -398 0.14% 2,218,512
2012-10-31 2012-10-29 78.662 28,601 +597 0.15% 2,249,819
2012-10-30 2012-10-26 79.114 28,004 +67 0.14% 2,215,518
2012-10-29 2012-10-25 81.827 27,937 -1,261 0.14% 2,285,996
2012-10-26 2012-10-24 84.991 29,198 +132 0.15% 2,481,579
2012-10-25 2012-10-22 80.923 29,066 +1,195 0.15% 2,352,098
2012-10-24 2012-10-19 82.279 27,871 +1,062 0.14% 2,293,196
2012-10-22 2012-10-18 87.704 26,809 +730 0.14% 2,351,254
2012-10-19 2012-10-17 95.841 26,079 +398 0.13% 2,499,447
2012-10-18 2012-10-16 91.773 25,681 +66 0.13% 2,356,813
2012-10-17 2012-10-15 93.129 25,615 -995 0.13% 2,385,496
2012-10-09 2012-10-05 81.827 26,610 +531 0.14% 2,177,412
2012-09-25 2012-09-21 81.375 26,079 -199 0.13% 2,122,172
2012-09-24 2012-09-20 81.827 26,278 +199 0.13% 2,150,246
2012-09-21 2012-09-19 80.471 26,079 +66 0.13% 2,098,592
2012-09-20 2012-09-18 79.114 26,013 -664 0.13% 2,058,001
2012-09-19 2012-09-17 80.019 26,677 -995 0.14% 2,134,654
2012-09-18 2012-09-14 79.566 27,672 -66 0.14% 2,201,762
2012-09-12 2012-09-10 78.210 27,738 -199 0.14% 2,169,394
2012-09-11 2012-09-07 77.758 27,937 -266 0.14% 2,172,328
2012-09-03 2012-08-30 77.306 28,203 +266 0.14% 2,180,262
2012-08-31 2012-08-29 75.498 27,937 -67 0.14% 2,109,179
2012-08-30 2012-08-28 77.306 28,004 +664 0.14% 2,164,878
2012-08-29 2012-08-27 79.566 27,340 -199 0.14% 2,175,346
2012-08-27 2012-08-23 80.923 27,539 +66 0.14% 2,228,529
2012-08-22 2012-08-20 81.827 27,473 -133 0.14% 2,248,029
2012-08-21 2012-08-17 81.375 27,606 -929 0.14% 2,246,431
2012-08-17 2012-08-15 81.827 28,535 -265 0.15% 2,334,929
2012-08-13 2012-08-09 82.731 28,800 -332 0.15% 2,382,653
2012-08-07 2012-08-03 79.114 29,132 -663 0.15% 2,304,759
2012-08-02 2012-07-31 78.662 29,795 +1,526 0.15% 2,343,742
2012-08-01 2012-07-30 82.279 28,269 -1,394 0.14% 2,325,943
2012-07-30 2012-07-26 72.785 29,663 +597 0.15% 2,159,027
2012-07-23 2012-07-19 71.429 29,066 -464 0.15% 2,076,154
2012-07-20 2012-07-18 70.977 29,530 +1,460 0.15% 2,095,947
2012-07-19 2012-07-17 74.141 28,070 -1,261 0.14% 2,081,150
2012-07-18 2012-07-16 76.854 29,331 +1,261 0.15% 2,254,203
2012-07-17 2012-07-13 78.210 28,070 +796 0.14% 2,195,360
2012-07-16 2012-07-12 78.210 27,274 -862 0.14% 2,133,104
2012-07-13 2012-07-11 79.566 28,136 +464 0.14% 2,238,681
2012-07-11 2012-07-09 80.471 27,672 -66 0.14% 2,226,782
2012-07-09 2012-07-05 81.375 27,738 -2,257 0.14% 2,257,173
2012-07-06 2012-07-04 81.375 29,995 +664 0.15% 2,440,836
2012-07-05 2012-07-03 81.375 29,331 -1,327 0.15% 2,386,803
2012-07-04 2012-06-29 78.210 30,658 +2,455 0.16% 2,397,768
2012-07-03 2012-06-28 78.210 28,203 +664 0.14% 2,205,762
2012-06-25 2012-06-21 84.539 27,539 -996 0.14% 2,328,128
2012-06-22 2012-06-20 86.348 28,535 -2,588 0.15% 2,463,930
2012-06-21 2012-06-19 78.210 31,123 -398 0.16% 2,434,135
2012-06-20 2012-06-18 75.046 31,521 -199 0.16% 2,365,513
2012-06-19 2012-06-15 70.977 31,720 -2,654 0.16% 2,251,386
2012-06-11 2012-06-07 72.333 34,374 +2,521 0.18% 2,486,378
2012-06-08 2012-06-06 70.073 31,853 +266 0.16% 2,232,026
2012-06-06 2012-06-04 68.716 31,587 +133 0.16% 2,170,547
2012-06-04 2012-05-31 71.881 31,454 +199 0.16% 2,260,946
2012-06-01 2012-05-30 72.785 31,255 +199 0.16% 2,274,901
2012-05-31 2012-05-29 75.498 31,056 +265 0.16% 2,344,656
2012-05-30 2012-05-28 76.854 30,791 +332 0.16% 2,366,409
2012-05-28 2012-05-24 76.854 30,459 -2,787 0.16% 2,340,894
2012-05-25 2012-05-23 76.402 33,246 +66 0.17% 2,540,056
2012-05-21 2012-05-17 80.471 33,180 -1,194 0.17% 2,670,014
2012-05-16 2012-05-14 78.210 34,374 -2,190 0.18% 2,688,397
2012-05-15 2012-05-11 89.964 36,564 +1,194 0.19% 3,289,455
2012-05-14 2012-05-10 93.129 35,370 -66 0.18% 3,293,969
2012-05-11 2012-05-09 95.841 35,436 +4,380 0.18% 3,396,235
2012-04-24 2012-04-20 106.239 31,056 -531 0.16% 3,299,366
2012-04-23 2012-04-19 108.500 31,587 +398 0.16% 3,427,179
2012-04-20 2012-04-18 110.308 31,189 -664 0.16% 3,440,396
2012-04-18 2012-04-16 108.952 31,853 +399 0.16% 3,470,440
2012-04-17 2012-04-13 109.404 31,454 +862 0.16% 3,441,188
2012-04-16 2012-04-12 111.664 30,592 +67 0.16% 3,416,033
2012-04-12 2012-04-10 110.760 30,525 +132 0.16% 3,380,951
2012-04-11 2012-04-05 112.568 30,393 +465 0.16% 3,421,292
2012-04-10 2012-04-03 113.925 29,928 +2,123 0.15% 3,409,537
2012-04-05 2012-04-02 111.212 27,805 +266 0.14% 3,092,254
2012-04-02 2012-03-29 109.856 27,539 +132 0.14% 3,025,322
2012-03-29 2012-03-27 119.350 27,407 -132 0.14% 3,271,015
2012-03-27 2012-03-23 108.048 27,539 +132 0.14% 2,975,523
2012-03-23 2012-03-21 117.541 27,407 -199 0.14% 3,221,455
2012-03-22 2012-03-20 114.829 27,606 -1,725 0.14% 3,169,964
2012-03-21 2012-03-19 122.062 29,331 +199 0.15% 3,580,204
2012-03-20 2012-03-16 129.295 29,132 +1,327 0.15% 3,766,635
2012-03-16 2012-03-14 136.981 27,805 -2,389 0.14% 3,808,752
2012-03-15 2012-03-13 141.050 30,194 +399 0.15% 4,258,851
2012-03-14 2012-03-12 145.118 29,795 -266 0.15% 4,323,800
2012-03-13 2012-03-09 143.762 30,061 -863 0.15% 4,321,631
2012-03-08 2012-03-06 144.666 30,924 -1,327 0.16% 4,473,658
2012-03-07 2012-03-05 141.502 32,251 -1,128 0.16% 4,563,570
2012-03-06 2012-03-02 135.625 33,379 +664 0.17% 4,527,013
2012-03-05 2012-03-01 132.460 32,715 -332 0.17% 4,333,429
2012-03-02 2012-02-29 136.077 33,047 +265 0.17% 4,496,926
2012-02-29 2012-02-27 136.529 32,782 -2,654 0.17% 4,475,686
2012-02-27 2012-02-23 135.173 35,436 +1,924 0.18% 4,789,973
2012-02-24 2012-02-22 141.050 33,512 +598 0.17% 4,726,853
2012-02-20 2012-02-16 126.131 32,914 -6,371 0.17% 4,151,471
2012-02-17 2012-02-15 124.323 39,285 -531 0.20% 4,884,011
2012-02-16 2012-02-14 120.254 39,816 -1,194 0.20% 4,788,025
2012-02-15 2012-02-13 123.418 41,010 +2,986 0.21% 5,061,388
2012-02-14 2012-02-10 123.418 38,024 +1,659 0.19% 4,692,860
2012-02-10 2012-02-08 118.445 36,365 -863 0.19% 4,307,270
2012-02-09 2012-02-07 116.185 37,228 +797 0.19% 4,325,338
2012-02-08 2012-02-06 105.335 36,431 +199 0.19% 3,837,463
2012-02-06 2012-02-02 101.718 36,232 +331 0.19% 3,685,463
2012-02-03 2012-02-01 98.554 35,901 -862 0.18% 3,538,182
2011-12-29 2011-12-23 84.087 36,763 +1,858 0.19% 3,091,299
2011-12-19 2011-12-15 92.677 34,905 +464 0.18% 3,234,884
2011-12-08 2011-12-06 99.006 34,441 -66 0.18% 3,409,864
2011-12-05 2011-12-01 103.527 34,507 +133 0.18% 3,572,398
2011-11-29 2011-11-25 96.746 34,374 -133 0.18% 3,325,531
2011-11-25 2011-11-23 99.458 34,507 +863 0.18% 3,431,998
2011-11-22 2011-11-18 101.718 33,644 -332 0.17% 3,422,215
2011-11-14 2011-11-10 100.362 33,976 -67 0.17% 3,409,906
2011-11-09 2011-11-07 108.500 34,043 +399 0.17% 3,693,654
2011-11-08 2011-11-04 108.048 33,644 +531 0.17% 3,635,153
2011-11-04 2011-11-02 108.500 33,113 -200 0.17% 3,592,750
2011-11-01 2011-10-28 109.856 33,313 +1,261 0.17% 3,659,630
2011-10-31 2011-10-27 113.925 32,052 +598 0.16% 3,651,513
2011-10-28 2011-10-26 107.596 31,454 -465 0.16% 3,384,309
2011-10-27 2011-10-25 109.404 31,919 +465 0.16% 3,492,061
2011-10-26 2011-10-24 106.239 31,454 -266 0.16% 3,341,650
2011-10-20 2011-10-18 91.773 31,720 +199 0.16% 2,911,028
2011-10-18 2011-10-14 99.006 31,521 +266 0.16% 3,120,767
2011-10-17 2011-10-13 107.596 31,255 -266 0.16% 3,362,898
2011-10-14 2011-10-12 104.883 31,521 -265 0.16% 3,306,017
2011-10-11 2011-10-07 82.279 31,786 +199 0.16% 2,615,318
2011-10-10 2011-10-06 77.306 31,587 -996 0.16% 2,441,865
2011-10-07 2011-10-04 71.429 32,583 -464 0.17% 2,327,369
2011-10-06 2011-10-03 69.621 33,047 +597 0.17% 2,300,753
2011-10-04 2011-09-30 66.908 32,450 +597 0.17% 2,171,169
2011-10-03 2011-09-28 73.237 31,853 +67 0.16% 2,332,827
2011-09-30 2011-09-27 75.498 31,786 +332 0.16% 2,399,769
2011-09-28 2011-09-26 81.601 31,454 -67 0.16% 2,566,671
2011-09-27 2011-09-23 85.092 31,521 -929 0.16% 2,682,177
2011-09-26 2011-09-22 86.401 32,450 +138 0.16% 2,803,707
2011-09-23 2011-09-21 90.765 32,312 -206 0.16% 2,932,783
2011-09-21 2011-09-19 96.874 32,518 -69 0.16% 3,150,138
2011-09-19 2011-09-15 101.237 32,587 -344 0.16% 3,299,021
2011-09-16 2011-09-14 101.674 32,931 +1,238 0.16% 3,348,217
2011-09-15 2011-09-12 107.346 31,693 +1,031 0.16% 3,402,133
2011-09-12 2011-09-08 115.201 30,662 +894 0.15% 3,532,297
2011-09-07 2011-09-05 114.765 29,768 -688 0.15% 3,416,317
2011-09-01 2011-08-30 115.637 30,456 +69 0.15% 3,521,855
2011-08-31 2011-08-29 116.947 30,387 +2,200 0.15% 3,553,656
2011-08-30 2011-08-26 111.710 28,187 -3,231 0.14% 3,148,775
2011-08-26 2011-08-24 104.728 31,418 +3,437 0.16% 3,290,353
2011-08-24 2011-08-22 104.728 27,981 -206 0.14% 2,930,402
2011-08-23 2011-08-19 106.910 28,187 -14,644 0.14% 3,013,476
2011-08-22 2011-08-18 110.401 42,831 -7,906 0.21% 4,728,588
2011-08-19 2011-08-17 105.601 50,737 +550 0.25% 5,357,879
2011-08-18 2011-08-16 108.656 50,187 -2,269 0.25% 5,453,099
2011-08-17 2011-08-15 109.528 52,456 -19,456 0.26% 5,745,418
2011-08-16 2011-08-12 111.710 71,912 +69 0.35% 8,033,302
2011-08-15 2011-08-11 115.637 71,843 -138 0.35% 8,307,744
2011-08-12 2011-08-10 113.456 71,981 -17,462 0.36% 8,166,651
2011-08-11 2011-08-09 115.637 89,443 +2,131 0.44% 10,342,964
2011-08-10 2011-08-08 124.801 87,312 +344 0.43% 10,896,644
2011-08-09 2011-08-05 136.583 86,968 +6,119 0.43% 11,878,363
2011-08-08 2011-08-04 136.147 80,849 +22,687 0.40% 11,007,331
2011-08-05 2011-08-03 140.510 58,162 +25,369 0.29% 8,172,369
2011-08-04 2011-08-02 159.274 32,793 +825 0.16% 5,223,081
2011-08-03 2011-08-01 173.674 31,968 +137 0.16% 5,552,024
2011-08-02 2011-07-29 188.075 31,831 -35,475 0.16% 5,986,601
2011-07-29 2011-07-27 222.111 67,306 +69 0.33% 14,949,420
2011-07-28 2011-07-26 219.929 67,237 +2,475 0.33% 14,787,394
2011-07-27 2011-07-25 222.111 64,762 +4,125 0.32% 14,384,369
2011-07-26 2011-07-22 216.875 60,637 +69 0.30% 13,150,639
2011-07-25 2011-07-21 213.384 60,568 +137 0.30% 12,924,236
2011-07-22 2011-07-20 208.147 60,431 +69 0.30% 12,578,560
2011-07-20 2011-07-18 205.529 60,362 -5,362 0.30% 12,406,158
2011-07-19 2011-07-15 206.838 65,724 +6,943 0.32% 13,594,245
2011-07-15 2011-07-13 212.075 58,781 +10,656 0.29% 12,465,968
2011-07-14 2011-07-12 216.438 48,125 +9,969 0.24% 10,416,101
2011-07-13 2011-07-11 222.548 38,156 +6,669 0.19% 8,491,527
2011-07-11 2011-07-07 219.929 31,487 +1,581 0.16% 6,924,917
2011-07-08 2011-07-06 224.293 29,906 -206 0.15% 6,707,709
2011-07-06 2011-07-04 217.311 30,112 -7,494 0.15% 6,543,675
2011-07-05 2011-06-30 216.438 37,606 -1,237 0.19% 8,139,385
2011-07-04 2011-06-29 204.657 38,843 -69 0.19% 7,949,474
2011-06-29 2011-06-27 211.638 38,912 -2,338 0.19% 8,235,274
2011-06-28 2011-06-24 212.948 41,250 +2,338 0.20% 8,784,085
2011-06-27 2011-06-23 197.675 38,912 -138 0.19% 7,691,916
2011-06-24 2011-06-22 202.038 39,050 +825 0.19% 7,889,597
2011-06-22 2011-06-20 205.093 38,225 +1,375 0.19% 7,839,676
2011-06-21 2011-06-17 213.384 36,850 +6,257 0.18% 7,863,196
2011-06-20 2011-06-16 221.675 30,593 +550 0.15% 6,781,700
2011-06-17 2011-06-15 226.039 30,043 -550 0.15% 6,790,876
2011-06-16 2011-06-14 222.111 30,593 +68 0.15% 6,795,049
2011-06-15 2011-06-13 222.548 30,525 -687 0.15% 6,793,266
2011-06-14 2011-06-10 207.711 31,212 +6,462 0.15% 6,483,079
2011-06-13 2011-06-09 213.384 24,750 +3,231 0.12% 5,281,251
2011-06-10 2011-06-08 235.202 21,519 +3,644 0.11% 5,061,318
2011-06-09 2011-06-07 246.111 17,875 +1,719 0.09% 4,399,243
2011-06-03 2011-06-01 267.930 16,156 +275 0.08% 4,328,675
2011-05-26 2011-05-24 282.766 15,881 -275 0.08% 4,490,613
2011-05-20 2011-05-18 287.566 16,156 -138 0.08% 4,645,923
2011-05-19 2011-05-17 279.275 16,294 -137 0.08% 4,550,514
2011-05-17 2011-05-13 292.366 16,431 +137 0.08% 4,803,874
2011-05-16 2011-05-12 290.621 16,294 -68 0.08% 4,735,379
2011-05-12 2011-05-09 292.366 16,362 +825 0.08% 4,783,700
2011-05-09 2011-05-05 277.530 15,537 +68 0.08% 4,311,983
2011-05-06 2011-05-04 285.821 15,469 -68 0.08% 4,421,364
2011-05-04 2011-04-29 289.748 15,537 -3,507 0.08% 4,501,819
2011-05-03 2011-04-28 293.676 19,044 +2,269 0.09% 5,592,758
2011-04-29 2011-04-27 283.203 16,775 -687 0.08% 4,750,726
2011-04-28 2011-04-26 274.912 17,462 -1,719 0.09% 4,800,509
2011-04-26 2011-04-20 266.184 19,181 -1,031 0.09% 5,105,683
2011-04-20 2011-04-18 270.112 20,212 -1,032 0.10% 5,459,498
2011-04-19 2011-04-15 269.239 21,244 +138 0.10% 5,719,713
2011-04-18 2011-04-14 265.748 21,106 +1,031 0.10% 5,608,878
2011-04-15 2011-04-13 267.930 20,075 +413 0.10% 5,378,692
2011-04-14 2011-04-12 255.275 19,662 -207 0.10% 5,019,221
2011-04-13 2011-04-11 258.766 19,869 +688 0.10% 5,141,425
2011-04-12 2011-04-08 256.148 19,181 +1,856 0.09% 4,913,174
2011-04-11 2011-04-07 246.984 17,325 -894 0.09% 4,279,002
2011-04-08 2011-04-06 255.275 18,219 -1,100 0.09% 4,650,859
2011-04-04 2011-03-31 261.384 19,319 +1,375 0.10% 5,049,684
2011-03-31 2011-03-29 268.803 17,944 -275 0.09% 4,823,394
2011-03-30 2011-03-28 280.585 18,219 +757 0.09% 5,111,970
2011-03-29 2011-03-25 277.966 17,462 -207 0.09% 4,853,848
2011-03-28 2011-03-24 260.075 17,669 -343 0.09% 4,595,270
2011-03-25 2011-03-23 251.784 18,012 -344 0.09% 4,535,138
2011-03-24 2011-03-22 243.057 18,356 +481 0.09% 4,461,553
2011-03-23 2011-03-21 233.893 17,875 +275 0.09% 4,180,841
2011-03-22 2011-03-18 224.729 17,600 +206 0.09% 3,955,238
2011-03-21 2011-03-17 221.675 17,394 -68 0.09% 3,855,813
2011-03-18 2011-03-16 232.584 17,462 +68 0.09% 4,061,383
2011-03-17 2011-03-15 230.839 17,394 -3,047 0.09% 4,015,207
2011-03-16 2011-03-14 238.257 20,441 -69 0.10% 4,870,209
2011-03-15 2011-03-11 245.239 20,510 +1,650 0.10% 5,029,847
2011-03-14 2011-03-10 246.984 18,860 +1,169 0.09% 4,658,122
2011-03-11 2011-03-09 248.730 17,691 -275 0.09% 4,400,277
2011-03-09 2011-03-07 246.548 17,966 +206 0.09% 4,429,479
2011-03-08 2011-03-04 249.602 17,760 +344 0.09% 4,432,939
2011-03-04 2011-03-02 257.893 17,416 -1,582 0.09% 4,491,472
2011-03-03 2011-03-01 247.857 18,998 +4,744 0.09% 4,708,786
2011-03-02 2011-02-28 265.312 14,254 +1,512 0.07% 3,781,753
2011-02-28 2011-02-24 281.894 12,742 -137 0.06% 3,591,889
2011-02-23 2011-02-21 307.203 12,879 +206 0.06% 3,956,467
2011-02-17 2011-02-15 311.130 12,673 -137 0.06% 3,942,954
2011-02-16 2011-02-14 313.749 12,810 +275 0.06% 4,019,118
2011-02-10 2011-02-08 329.458 12,535 -344 0.06% 4,129,753
2011-02-08 2011-02-02 340.367 12,879 +69 0.06% 4,383,586
2011-01-28 2011-01-26 321.603 12,810 -344 0.06% 4,119,736
2011-01-27 2011-01-25 325.094 13,154 -550 0.06% 4,276,287
2011-01-26 2011-01-24 316.367 13,704 -756 0.07% 4,335,489
2011-01-24 2011-01-20 342.985 14,460 -550 0.07% 4,959,565
2011-01-20 2011-01-18 363.058 15,010 -1,100 0.07% 5,449,502
2011-01-18 2011-01-14 371.317 16,110 +1,704 0.08% 5,981,914
2011-01-17 2011-01-13 382.111 14,406 -5,906 0.07% 5,504,690
2011-01-14 2011-01-12 376.066 20,312 +2,223 0.10% 7,638,657
2011-01-13 2011-01-11 356.205 18,089 +3,266 0.09% 6,443,394
2011-01-12 2011-01-10 341.525 14,823 +1,042 0.07% 5,062,427
2011-01-10 2011-01-06 333.753 13,781 +4,656 0.07% 4,599,455
2011-01-05 2011-01-03 341.093 9,125 -278 0.04% 3,112,477
2011-01-04 2010-12-31 329.436 9,403 +208 0.05% 3,097,684
2010-12-30 2010-12-28 327.709 9,195 -556 0.04% 3,013,281
2010-12-28 2010-12-22 333.753 9,751 -3,196 0.05% 3,254,429
2010-12-23 2010-12-21 317.346 12,947 +486 0.06% 4,108,683
2010-12-22 2010-12-20 315.188 12,461 +2,085 0.06% 3,927,552
2010-12-21 2010-12-17 313.892 10,376 -695 0.05% 3,256,946
2010-12-20 2010-12-16 297.053 11,071 +695 0.05% 3,288,679
2010-12-17 2010-12-15 309.575 10,376 -208 0.05% 3,212,146
2010-12-15 2010-12-13 319.937 10,584 -70 0.05% 3,386,213
2010-12-14 2010-12-10 326.845 10,654 +278 0.05% 3,482,208
2010-12-10 2010-12-08 329.436 10,376 -208 0.05% 3,418,225
2010-12-08 2010-12-06 339.366 10,584 -209 0.05% 3,591,853
2010-12-07 2010-12-03 341.525 10,793 +209 0.05% 3,686,081
2010-12-06 2010-12-02 341.525 10,584 +486 0.05% 3,614,702
2010-12-03 2010-12-01 340.230 10,098 -1,251 0.05% 3,435,641
2010-12-02 2010-11-30 339.798 11,349 +1,181 0.06% 3,856,368
2010-11-30 2010-11-26 347.570 10,168 -278 0.05% 3,534,090
2010-11-25 2010-11-23 349.729 10,446 -138 0.05% 3,653,265
2010-11-24 2010-11-22 356.205 10,584 +69 0.05% 3,770,075
2010-11-23 2010-11-19 357.500 10,515 -347 0.05% 3,759,117
2010-11-22 2010-11-18 345.411 10,862 +278 0.05% 3,751,854
2010-11-12 2010-11-10 356.637 10,584 -139 0.05% 3,774,645
2010-11-11 2010-11-09 359.659 10,723 -70 0.05% 3,856,626
2010-11-09 2010-11-05 354.910 10,793 +139 0.05% 3,830,542
2010-11-08 2010-11-04 350.592 10,654 +417 0.05% 3,735,209
2010-11-02 2010-10-29 343.252 10,237 -1,320 0.05% 3,513,873
2010-11-01 2010-10-28 337.207 11,557 -904 0.06% 3,897,107
2010-10-29 2010-10-27 342.820 12,461 +139 0.06% 4,271,885
2010-10-27 2010-10-25 354.910 12,322 -555 0.06% 4,373,199
2010-10-22 2010-10-20 350.160 12,877 +208 0.06% 4,509,016
2010-10-21 2010-10-19 352.319 12,669 +278 0.06% 4,463,532
2010-10-20 2010-10-18 344.979 12,391 -347 0.06% 4,274,638
2010-10-19 2010-10-15 338.935 12,738 +208 0.06% 4,317,348
2010-10-18 2010-10-14 344.547 12,530 +208 0.06% 4,317,180
2010-10-15 2010-10-13 351.456 12,322 +626 0.06% 4,330,637
2010-10-14 2010-10-12 360.523 11,696 -70 0.06% 4,216,674
2010-10-13 2010-10-11 360.955 11,766 -764 0.06% 4,246,991
2010-10-12 2010-10-08 345.843 12,530 -139 0.06% 4,333,410
2010-10-08 2010-10-06 345.411 12,669 -278 0.06% 4,376,012
2010-10-07 2010-10-05 338.503 12,947 -2,710 0.06% 4,382,596
2010-10-06 2010-10-04 327.831 15,657 -601 0.08% 5,132,853
2010-10-05 2010-09-30 320.148 16,258 +351 0.08% 5,204,961
2010-09-30 2010-09-28 316.733 15,907 -281 0.08% 5,038,268
2010-09-29 2010-09-27 321.428 16,188 -562 0.08% 5,203,280
2010-09-27 2010-09-22 304.354 16,750 +843 0.08% 5,097,925
2010-09-24 2010-09-21 303.927 15,907 -1,054 0.08% 4,834,564
2010-09-22 2010-09-20 303.073 16,961 +141 0.08% 5,140,423
2010-09-21 2010-09-17 307.342 16,820 +70 0.08% 5,169,488
2010-09-20 2010-09-16 302.646 16,750 +70 0.08% 5,069,325
2010-09-17 2010-09-15 305.207 16,680 -140 0.08% 5,090,860
2010-09-16 2010-09-14 306.061 16,820 +70 0.08% 5,147,949
2010-09-15 2010-09-13 312.037 16,750 -211 0.08% 5,226,624
2010-09-14 2010-09-10 314.172 16,961 -6,021 0.08% 5,328,664
2010-09-13 2010-09-09 309.903 22,982 +71 0.11% 7,122,189
2010-09-10 2010-09-08 310.757 22,911 -633 0.11% 7,119,746
2010-09-09 2010-09-07 306.915 23,544 +2,390 0.11% 7,226,004
2010-09-08 2010-09-06 314.598 21,154 -563 0.10% 6,655,015
2010-09-07 2010-09-03 323.136 21,717 -3,092 0.10% 7,017,538
2010-09-06 2010-09-02 327.404 24,809 +773 0.12% 8,122,574
2010-09-03 2010-09-01 323.989 24,036 +141 0.12% 7,787,410
2010-09-02 2010-08-31 312.464 23,895 +2,038 0.12% 7,466,330
2010-09-01 2010-08-30 297.951 21,857 +1,897 0.11% 6,512,310
2010-08-31 2010-08-27 236.482 19,960 +11,878 0.10% 4,720,189
2010-08-30 2010-08-26 374.786 8,082 -1,054 0.04% 3,029,022
2010-08-23 2010-08-19 372.652 9,136 +140 0.04% 3,404,548
2010-08-20 2010-08-18 373.506 8,996 -281 0.04% 3,360,056
2010-08-18 2010-08-16 371.371 9,277 -70 0.04% 3,445,211
2010-08-16 2010-08-12 364.541 9,347 -141 0.05% 3,407,369
2010-08-12 2010-08-10 365.822 9,488 -1,827 0.05% 3,470,920
2010-08-11 2010-08-09 382.470 11,315 +1,546 0.05% 4,327,645
2010-08-10 2010-08-06 379.909 9,769 -281 0.05% 3,711,327
2010-08-09 2010-08-05 371.371 10,050 +141 0.05% 3,732,281
2010-08-06 2010-08-04 358.992 9,909 -141 0.05% 3,557,254
2010-08-05 2010-08-03 353.870 10,050 -70 0.05% 3,556,392
2010-07-30 2010-07-28 347.894 10,120 -71 0.05% 3,520,685
2010-07-29 2010-07-27 346.186 10,191 -210 0.05% 3,527,985
2010-07-28 2010-07-26 347.467 10,401 +210 0.05% 3,614,003
2010-07-27 2010-07-23 341.491 10,191 -140 0.05% 3,480,133
2010-07-26 2010-07-22 340.637 10,331 -70 0.05% 3,519,122
2010-07-23 2010-07-21 341.064 10,401 +492 0.05% 3,547,406
2010-07-12 2010-07-08 353.870 9,909 +70 0.05% 3,506,497
2010-06-29 2010-06-25 347.894 9,839 +140 0.05% 3,422,927
2010-06-28 2010-06-24 352.162 9,699 +211 0.05% 3,415,623
2010-06-24 2010-06-22 346.186 9,488 -70 0.05% 3,284,616
2010-06-23 2010-06-21 349.601 9,558 -211 0.05% 3,341,489
2010-06-22 2010-06-18 332.527 9,769 +562 0.05% 3,248,453
2010-06-21 2010-06-17 356.004 9,207 -70 0.04% 3,277,731
2010-06-18 2010-06-15 339.357 9,277 -843 0.04% 3,148,210
2010-06-17 2010-06-14 319.294 10,120 -1,757 0.05% 3,231,255
2010-06-15 2010-06-11 298.804 11,877 -71 0.06% 3,548,901
2010-06-14 2010-06-10 289.840 11,948 +71 0.06% 3,463,012
2010-06-11 2010-06-09 285.999 11,877 -281 0.06% 3,396,805
2010-06-10 2010-06-08 285.572 12,158 +210 0.06% 3,471,981
2010-06-09 2010-06-07 294.963 11,948 +492 0.06% 3,524,214
2010-06-08 2010-06-04 312.037 11,456 +422 0.06% 3,574,699
2010-06-07 2010-06-03 312.464 11,034 +1,125 0.05% 3,447,729
2010-06-03 2010-06-01 310.757 9,909 -984 0.05% 3,079,288
2010-06-02 2010-05-31 322.282 10,893 +70 0.05% 3,510,618
2010-06-01 2010-05-28 335.515 10,823 +1,054 0.05% 3,631,276
2010-05-31 2010-05-27 314.598 9,769 +1,827 0.05% 3,073,312
2010-05-26 2010-05-24 328.685 7,942 +71 0.04% 2,610,416
2010-05-25 2010-05-20 328.258 7,871 -71 0.04% 2,583,719
2010-05-20 2010-05-18 354.724 7,942 -351 0.04% 2,817,215
2010-05-19 2010-05-17 329.966 8,293 +492 0.04% 2,736,404
2010-05-18 2010-05-14 356.858 7,801 +773 0.04% 2,783,849
2010-05-17 2010-05-13 380.762 7,028 -70 0.03% 2,675,997
2010-05-13 2010-05-11 373.079 7,098 -211 0.03% 2,648,113
2010-05-12 2010-05-10 374.359 7,309 +211 0.04% 2,736,192
2010-05-11 2010-05-07 369.664 7,098 +281 0.03% 2,623,874
2010-05-10 2010-05-06 370.518 6,817 -70 0.03% 2,525,818
2010-05-06 2010-05-04 395.276 6,887 -71 0.03% 2,722,263
2010-05-04 2010-04-30 390.580 6,958 -211 0.03% 2,717,657
2010-04-30 2010-04-28 381.616 7,169 +422 0.03% 2,735,805
2010-04-26 2010-04-22 426.864 6,747 -562 0.03% 2,880,048
2010-04-23 2010-04-21 431.132 7,309 -141 0.04% 3,151,145
2010-04-21 2010-04-19 394.849 7,450 -632 0.04% 2,941,623
2010-04-20 2010-04-16 414.058 8,082 -1,968 0.04% 3,346,414
2010-04-19 2010-04-15 425.583 10,050 -281 0.05% 4,277,109
2010-04-16 2010-04-14 434.547 10,331 +2,530 0.05% 4,489,306
2010-04-15 2010-04-13 432.840 7,801 -492 0.04% 3,376,582
2010-04-14 2010-04-12 426.864 8,293 -4,498 0.04% 3,539,979
2010-04-13 2010-04-09 423.449 12,791 +773 0.06% 5,416,331
2010-04-12 2010-04-08 418.326 12,018 -4,146 0.06% 5,027,445
2010-04-09 2010-04-07 437.108 16,164 +632 0.08% 7,065,418
2010-04-08 2010-04-01 429.425 15,532 +984 0.07% 6,669,825
2010-04-07 2010-03-31 417.473 14,548 +2,741 0.07% 6,073,391
2010-04-01 2010-03-30 406.801 11,807 +1,476 0.06% 4,803,099
2010-03-31 2010-03-29 393.141 10,331 +70 0.05% 4,061,543
2010-03-30 2010-03-26 388.446 10,261 -281 0.05% 3,985,843
2010-03-29 2010-03-25 378.201 10,542 -843 0.05% 3,986,996
2010-03-26 2010-03-24 384.604 11,385 +210 0.05% 4,378,717
2010-03-25 2010-03-23 383.323 11,175 +914 0.05% 4,283,640
2010-03-24 2010-03-22 373.079 10,261 -843 0.05% 3,828,161
2010-03-23 2010-03-19 383.323 11,104 +984 0.05% 4,256,424
2010-03-22 2010-03-18 387.592 10,120 +70 0.05% 3,922,432
2010-03-19 2010-03-17 399.971 10,050 -281 0.05% 4,019,710
2010-03-18 2010-03-16 392.288 10,331 +70 0.05% 4,052,723
2010-03-17 2010-03-15 389.300 10,261 -281 0.05% 3,994,603
2010-03-16 2010-03-12 386.312 10,542 +70 0.05% 4,072,496
2010-03-15 2010-03-11 384.604 10,472 -1,124 0.05% 4,027,574
2010-03-11 2010-03-09 383.323 11,596 +140 0.06% 4,445,019
2010-03-10 2010-03-08 396.983 11,456 -1,757 0.06% 4,547,838
2010-03-09 2010-03-05 392.714 13,213 +1,547 0.06% 5,188,936
2010-03-08 2010-03-04 381.189 11,666 +70 0.06% 4,446,953
2010-03-05 2010-03-03 385.458 11,596 +562 0.06% 4,469,768
2010-03-03 2010-03-01 379.909 11,034 +141 0.05% 4,191,911
2010-03-02 2010-02-26 381.616 10,893 +1,124 0.05% 4,156,943
2010-02-25 2010-02-23 375.640 9,769 +70 0.05% 3,669,626
2010-02-23 2010-02-19 382.043 9,699 -351 0.05% 3,705,434
2010-02-19 2010-02-17 374.786 10,050 -211 0.05% 3,766,601
2010-02-10 2010-02-08 363.261 10,261 -281 0.05% 3,727,420
2010-02-09 2010-02-05 351.856 10,542 +102 0.05% 3,709,268
2010-02-08 2010-02-04 364.528 10,440 +142 0.05% 3,805,673
2010-02-05 2010-02-03 376.778 10,298 +355 0.05% 3,880,055
2010-02-04 2010-02-02 389.872 9,943 +213 0.05% 3,876,496
2010-02-03 2010-02-01 389.027 9,730 -355 0.05% 3,785,233
2010-02-02 2010-01-29 392.406 10,085 +213 0.05% 3,957,417
2010-01-28 2010-01-26 382.269 9,872 -71 0.05% 3,773,757
2010-01-26 2010-01-22 399.165 9,943 -355 0.05% 3,968,893
2010-01-25 2010-01-21 406.768 10,298 -213 0.05% 4,188,894
2010-01-22 2010-01-20 405.923 10,511 +142 0.05% 4,266,656
2010-01-21 2010-01-19 394.941 10,369 +71 0.05% 4,095,139
2010-01-20 2010-01-18 405.923 10,298 -213 0.05% 4,180,194
2010-01-19 2010-01-15 421.129 10,511 -1,847 0.05% 4,426,489
2010-01-18 2010-01-14 442.671 12,358 +639 0.06% 5,470,533
2010-01-15 2010-01-13 392.829 11,719 +71 0.06% 4,603,559
2010-01-13 2010-01-11 375.088 11,648 +71 0.06% 4,369,025
2010-01-12 2010-01-08 362.416 11,577 -142 0.06% 4,195,691
2010-01-11 2010-01-07 358.192 11,719 -284 0.06% 4,197,653
2010-01-08 2010-01-06 356.503 12,003 +71 0.06% 4,279,100
2010-01-07 2010-01-05 342.563 11,932 +284 0.06% 4,087,467
2010-01-06 2010-01-04 318.909 11,648 +3,835 0.06% 3,714,655
2009-12-29 2009-12-24 321.021 7,813 -284 0.04% 2,508,139
2009-12-22 2009-12-18 315.952 8,097 -71 0.04% 2,558,267
2009-12-15 2009-12-11 325.245 8,168 +1,492 0.04% 2,656,603
2009-12-11 2009-12-09 331.159 6,676 -71 0.03% 2,210,816
2009-12-10 2009-12-08 330.736 6,747 -1,279 0.03% 2,231,478
2009-12-08 2009-12-04 328.202 8,026 -1,136 0.04% 2,634,149
2009-11-30 2009-11-26 328.202 9,162 -7,031 0.04% 3,006,987
2009-11-24 2009-11-20 318.487 16,193 -355 0.08% 5,157,258
2009-11-20 2009-11-18 317.220 16,548 -285 0.08% 5,249,351
2009-11-19 2009-11-17 325.668 16,833 -71 0.08% 5,481,963
2009-11-17 2009-11-13 312.151 16,904 -710 0.08% 5,276,599
2009-11-13 2009-11-11 307.082 17,614 -3,906 0.08% 5,408,945
2009-11-12 2009-11-10 306.660 21,520 -142 0.10% 6,599,318
2009-11-10 2009-11-06 312.151 21,662 -1,208 0.10% 6,761,813
2009-11-05 2009-11-03 283.006 22,870 +285 0.11% 6,472,337
2009-11-04 2009-11-02 282.583 22,585 +1,136 0.11% 6,382,141
2009-10-30 2009-10-28 290.609 21,449 -213 0.10% 6,233,266
2009-10-23 2009-10-21 275.825 21,662 -71 0.10% 5,974,917
2009-10-22 2009-10-20 282.161 21,733 +284 0.10% 6,132,200
2009-10-14 2009-10-12 291.453 21,449 +284 0.10% 6,251,386
2009-10-12 2009-10-08 288.919 21,165 -1,065 0.10% 6,114,973
2009-10-09 2009-10-07 276.247 22,230 +5,397 0.11% 6,140,976
2009-10-07 2009-10-05 268.222 16,833 +71 0.08% 4,514,976
2009-09-28 2009-09-24 280.049 16,762 +853 0.08% 4,694,178
2009-09-25 2009-09-23 275.276 15,909 +1,207 0.08% 4,379,361
2009-09-24 2009-09-22 279.871 14,702 -93 0.07% 4,114,658
2009-09-23 2009-09-21 275.693 14,795 +5,315 0.07% 4,078,884
2009-09-22 2009-09-18 291.149 9,480 +2,083 0.04% 2,760,092
2009-09-21 2009-09-17 264.415 7,397 +1,221 0.03% 1,955,878
2009-09-18 2009-09-16 246.035 6,176 +2,226 0.03% 1,519,515
2009-09-17 2009-09-15 246.453 3,950 +646 0.02% 973,490
2009-09-16 2009-09-14 255.643 3,304 -215 0.02% 844,644
2009-09-15 2009-09-11 301.174 3,519 -862 0.02% 1,059,832
2009-09-14 2009-09-10 306.605 4,381 +1,221 0.02% 1,343,234
2009-09-11 2009-09-09 308.693 3,160 +287 0.01% 975,470
2009-09-09 2009-09-07 329.997 2,873 +216 0.01% 948,080
2009-09-08 2009-09-04 336.262 2,657 +215 0.01% 893,449
2009-08-31 2009-08-27 342.528 2,442 -287 0.01% 836,454
2009-08-28 2009-08-26 342.528 2,729 +287 0.01% 934,759
2009-08-27 2009-08-25 336.262 2,442 +72 0.01% 821,153
2009-08-18 2009-08-14 345.035 2,370 -575 0.01% 817,732
2009-08-17 2009-08-13 342.528 2,945 -1,005 0.01% 1,008,746
2009-08-14 2009-08-12 338.769 3,950 +503 0.02% 1,338,137
2009-08-04 2009-07-31 339.186 3,447 +718 0.02% 1,169,176
2009-07-30 2009-07-28 339.186 2,729 +359 0.01% 925,640
2009-07-22 2009-07-20 367.591 2,370 -72 0.01% 871,191
2009-07-15 2009-07-13 345.870 2,442 -72 0.01% 844,614
2009-07-06 2009-07-02 346.705 2,514 +144 0.01% 871,617
2009-07-02 2009-06-29 353.807 2,370 -72 0.01% 838,522
2009-06-30 2009-06-26 348.376 2,442 -574 0.01% 850,735
2009-06-25 2009-06-23 342.528 3,016 +71 0.01% 1,033,065
2009-06-23 2009-06-19 336.262 2,945 -861 0.01% 990,293
2009-06-17 2009-06-15 352.136 3,806 -72 0.02% 1,340,228
2009-06-05 2009-06-03 334.174 3,878 +1,436 0.02% 1,295,926
2009-05-21 2009-05-19 281.124 2,442 -215 0.01% 686,504
2009-05-15 2009-05-13 281.959 2,657 +215 0.01% 749,166
2009-05-11 2009-05-07 278.617 2,442 -1,508 0.01% 680,384
2009-05-08 2009-05-06 259.402 3,950 +1,436 0.02% 1,024,640
2009-04-29 2009-04-27 256.478 2,514 -574 0.01% 644,787
2009-04-28 2009-04-24 247.706 3,088 -72 0.01% 764,917
2009-04-24 2009-04-22 238.517 3,160 -1,580 0.01% 753,712
2009-04-23 2009-04-21 237.263 4,740 -287 0.02% 1,124,629
2009-04-21 2009-04-17 231.833 5,027 +143 0.02% 1,165,425
2009-04-20 2009-04-16 236.846 4,884 -143 0.02% 1,156,754
2009-04-16 2009-04-14 227.656 5,027 -862 0.02% 1,144,426
2009-04-09 2009-04-07 201.757 5,889 -359 0.03% 1,188,150
2009-04-08 2009-04-06 201.757 6,248 -144 0.03% 1,260,581
2009-04-07 2009-04-03 194.656 6,392 -1,149 0.03% 1,244,243
2009-04-06 2009-04-02 192.985 7,541 -1,293 0.04% 1,455,303
2009-04-03 2009-04-01 177.530 8,834 +2,011 0.04% 1,568,299
2009-04-02 2009-03-31 190.897 6,823 +216 0.03% 1,302,489
2009-04-01 2009-03-30 191.315 6,607 +359 0.03% 1,264,015
2009-03-31 2009-03-27 202.593 6,248 -718 0.03% 1,265,800
2009-03-30 2009-03-26 200.504 6,966 +502 0.03% 1,396,713
2009-03-27 2009-03-25 197.580 6,464 -72 0.03% 1,277,159
2009-03-26 2009-03-24 193.821 6,536 +72 0.03% 1,266,813
2009-03-25 2009-03-23 195.492 6,464 +503 0.03% 1,263,658
2009-03-24 2009-03-20 190.479 5,961 +72 0.03% 1,135,446
2009-03-23 2009-03-19 197.580 5,889 +431 0.03% 1,163,550
2009-03-20 2009-03-18 202.593 5,458 -2,370 0.03% 1,105,752
2009-03-19 2009-03-17 187.973 7,828 +2,226 0.04% 1,471,451
2009-03-18 2009-03-16 193.821 5,602 +1,149 0.03% 1,085,784
2009-03-17 2009-03-13 204.681 4,453 -287 0.02% 911,447
2009-03-16 2009-03-12 221.390 4,740 +72 0.02% 1,049,389
2009-03-06 2009-03-04 208.023 4,668 -144 0.02% 971,052
2009-03-05 2009-03-03 196.327 4,812 -431 0.02% 944,726
2009-03-04 2009-03-02 203.846 5,243 +575 0.02% 1,068,765
2009-02-26 2009-02-24 193.403 4,668 +143 0.02% 902,806
2009-02-19 2009-02-17 197.580 4,525 -215 0.02% 894,051
2009-02-18 2009-02-16 206.352 4,740 -216 0.02% 978,110
2009-02-13 2009-02-11 215.124 4,956 -71 0.02% 1,066,157
2009-02-12 2009-02-10 214.289 5,027 +71 0.02% 1,077,231
2009-02-11 2009-02-09 211.657 4,956 +72 0.02% 1,048,974
2009-02-10 2009-02-06 209.598 4,884 -70 0.02% 1,023,679
2009-02-06 2009-02-04 195.598 4,954 +437 0.02% 968,991
2009-02-05 2009-02-03 191.892 4,517 +146 0.02% 866,775
2009-02-03 2009-01-30 208.775 4,371 +73 0.02% 912,555
2009-01-30 2009-01-23 204.657 4,298 -292 0.02% 879,616
2009-01-29 2009-01-22 210.010 4,590 +364 0.02% 963,947
2009-01-12 2009-01-08 244.600 4,226 -291 0.02% 1,033,680
2009-01-08 2009-01-06 252.012 4,517 +219 0.02% 1,138,339
2008-12-29 2008-12-22 242.129 4,298 -73 0.02% 1,040,672
2008-12-23 2008-12-19 239.247 4,371 +291 0.02% 1,045,748
2008-12-22 2008-12-18 247.071 4,080 +219 0.02% 1,008,049
2008-12-15 2008-12-11 259.836 3,861 -292 0.02% 1,003,227
2008-12-11 2008-12-09 250.365 4,153 -655 0.02% 1,039,766
2008-12-03 2008-12-01 210.010 4,808 +73 0.02% 1,009,729
2008-12-01 2008-11-27 207.128 4,735 -292 0.02% 980,750
2008-11-28 2008-11-26 209.187 5,027 -73 0.02% 1,051,581
2008-11-27 2008-11-25 212.069 5,100 +146 0.02% 1,081,553
2008-11-26 2008-11-24 209.598 4,954 -73 0.02% 1,038,351
2008-11-25 2008-11-21 212.069 5,027 +583 0.02% 1,066,072
2008-11-20 2008-11-18 227.305 4,444 -510 0.02% 1,010,144
2008-11-18 2008-11-14 226.482 4,954 -146 0.02% 1,121,990
2008-11-12 2008-11-10 236.776 5,100 +437 0.02% 1,207,559
2008-11-07 2008-11-05 226.482 4,663 -72 0.02% 1,056,084
2008-11-06 2008-11-04 231.011 4,735 +72 0.02% 1,093,838
2008-11-05 2008-11-03 231.011 4,663 +510 0.02% 1,077,205
2008-11-04 2008-10-31 242.953 4,153 -1,020 0.02% 1,008,984
2008-11-03 2008-10-30 211.657 5,173 +875 0.02% 1,094,904
2008-10-16 2008-10-14 224.423 4,298 -146 0.02% 964,569
2008-10-14 2008-10-10 188.597 4,444 +146 0.02% 838,127
2008-10-13 2008-10-09 234.306 4,298 -146 0.02% 1,007,045
2008-10-09 2008-10-06 255.307 4,444 -1,603 0.02% 1,134,582
2008-10-03 2008-09-30 255.718 6,047 -218 0.03% 1,546,329
2008-09-26 2008-09-24 251.189 6,265 +218 0.03% 1,573,697
2008-09-22 2008-09-18 239.536 6,047 -160 0.03% 1,448,477
2008-09-19 2008-09-17 243.596 6,207 -222 0.03% 1,512,003
2008-09-18 2008-09-16 235.477 6,429 -295 0.03% 1,513,879
2008-09-17 2008-09-12 244.814 6,724 -444 0.03% 1,646,132
2008-09-16 2008-09-11 241.160 7,168 +296 0.03% 1,728,638
2008-09-12 2008-09-10 252.934 6,872 +369 0.03% 1,738,164
2008-09-04 2008-09-02 272.016 6,503 -295 0.03% 1,768,920
2008-09-03 2008-09-01 267.956 6,798 +295 0.03% 1,821,565
2008-08-27 2008-08-25 290.692 6,503 -221 0.03% 1,890,368
2008-08-26 2008-08-21 298.406 6,724 -444 0.03% 2,006,479
2008-08-25 2008-08-20 289.068 7,168 -221 0.03% 2,072,038
2008-08-21 2008-08-19 268.362 7,389 +74 0.03% 1,982,927
2008-08-20 2008-08-18 284.196 7,315 +295 0.03% 2,078,892
2008-08-19 2008-08-15 287.038 7,020 +222 0.03% 2,015,005
2008-08-14 2008-08-12 288.256 6,798 +148 0.03% 1,959,563
2008-08-13 2008-08-11 300.030 6,650 +74 0.03% 1,995,197
2008-08-08 2008-08-05 315.863 6,576 -6,429 0.03% 2,077,117
2008-08-07 2008-08-04 329.261 13,005 +7,906 0.06% 4,282,041
2008-08-01 2008-07-30 329.667 5,099 +148 0.02% 1,680,973
2008-07-28 2008-07-24 336.569 4,951 -369 0.02% 1,666,353
2008-07-25 2008-07-23 332.509 5,320 +221 0.02% 1,768,948
2008-07-22 2008-07-18 330.479 5,099 -73 0.02% 1,685,113
2008-07-11 2008-07-09 343.471 5,172 +73 0.02% 1,776,432
2008-07-09 2008-07-07 351.997 5,099 -73 0.02% 1,794,832
2008-06-16 2008-06-12 387.724 5,172 +73 0.02% 2,005,310
2008-06-10 2008-06-05 426.294 5,099 -73 0.02% 2,173,672
2008-06-06 2008-06-04 414.114 5,172 +73 0.02% 2,141,797
2008-06-05 2008-06-03 414.926 5,099 +148 0.02% 2,115,707
2008-06-03 2008-05-30 418.174 4,951 -74 0.02% 2,070,379
2008-06-02 2008-05-29 416.550 5,025 -74 0.02% 2,093,163
2008-05-30 2008-05-28 402.340 5,099 -73 0.02% 2,051,532
2008-05-23 2008-05-21 373.515 5,172 -296 0.02% 1,931,817
2008-05-22 2008-05-20 377.574 5,468 +148 0.03% 2,064,577
2008-05-21 2008-05-19 386.100 5,320 -148 0.02% 2,054,054
2008-05-20 2008-05-16 393.814 5,468 -222 0.03% 2,153,376
2008-05-19 2008-05-15 417.362 5,690 -74 0.03% 2,374,789
2008-05-15 2008-05-13 424.670 5,764 +296 0.03% 2,447,796
2008-05-13 2008-05-08 409.242 5,468 +74 0.03% 2,237,735
2008-05-08 2008-05-06 414.114 5,394 +74 0.02% 2,233,730
2008-05-06 2008-05-02 423.046 5,320 -222 0.02% 2,250,604
2008-05-02 2008-04-29 427.106 5,542 +296 0.03% 2,367,020
2008-04-29 2008-04-25 430.354 5,246 -74 0.02% 2,257,635
2008-04-28 2008-04-24 412.490 5,320 -74 0.02% 2,194,446
2008-04-25 2008-04-23 431.166 5,394 +148 0.02% 2,325,708
2008-04-24 2008-04-22 418.986 5,246 +295 0.02% 2,198,000
2008-04-18 2008-04-16 385.288 4,951 -74 0.02% 1,907,563
2008-04-08 2008-04-03 345.501 5,025 -74 0.02% 1,736,142
2008-04-01 2008-03-28 341.035 5,099 -73 0.02% 1,738,937
2008-03-28 2008-03-26 320.329 5,172 +73 0.02% 1,656,743
2008-03-20 2008-03-18 300.436 5,099 -2,069 0.02% 1,531,921
2008-03-19 2008-03-17 300.436 7,168 +222 0.03% 2,153,522
2008-03-13 2008-03-11 328.855 6,946 -222 0.03% 2,284,228
2008-03-12 2008-03-10 323.171 7,168 +296 0.03% 2,316,492
2008-03-07 2008-03-05 359.711 6,872 +148 0.03% 2,471,932
2008-03-05 2008-03-03 348.749 6,724 +369 0.03% 2,344,987
2008-03-04 2008-02-29 367.019 6,355 +296 0.03% 2,332,403
2008-02-25 2008-02-21 356.057 6,059 -517 0.03% 2,157,348
2008-02-22 2008-02-20 348.343 6,576 +517 0.03% 2,290,703
2008-02-21 2008-02-19 341.441 6,059 +1,034 0.03% 2,068,791
2008-02-12 2008-02-06 322.846 5,025 -295 0.02% 1,622,303
2008-02-11 2008-02-04 321.236 5,320 +178 0.02% 1,708,977
2008-02-04 2008-01-31 323.652 5,142 +74 0.02% 1,664,216
2008-01-29 2008-01-25 354.245 5,068 +149 0.02% 1,795,316
2008-01-25 2008-01-23 334.118 4,919 -74 0.02% 1,643,526
2008-01-17 2008-01-15 354.245 4,993 -298 0.02% 1,768,748
2008-01-16 2008-01-14 348.207 5,291 +820 0.02% 1,842,364
2008-01-15 2008-01-11 358.271 4,471 -3,876 0.02% 1,601,830
2008-01-14 2008-01-10 357.063 8,347 -447 0.04% 2,980,408
2008-01-11 2008-01-09 383.229 8,794 -671 0.04% 3,370,118
2008-01-10 2008-01-08 376.386 9,465 +3,429 0.04% 3,562,492
2008-01-09 2008-01-07 346.194 6,036 +521 0.03% 2,089,630
2008-01-03 2007-12-31 336.936 5,515 -149 0.03% 1,858,201
2008-01-02 2007-12-27 317.211 5,664 -74 0.03% 1,796,682
2007-12-21 2007-12-19 322.041 5,738 -224 0.03% 1,847,873
2007-12-19 2007-12-17 322.041 5,962 +596 0.03% 1,920,011
2007-12-10 2007-12-06 315.601 5,366 +75 0.02% 1,693,512
2007-11-29 2007-11-27 305.939 5,291 -149 0.02% 1,618,725
2007-11-23 2007-11-21 318.016 5,440 -298 0.02% 1,730,006
2007-11-20 2007-11-16 331.300 5,738 +894 0.03% 1,901,000
2007-11-19 2007-11-15 342.169 4,844 +298 0.02% 1,657,466
2007-11-09 2007-11-07 347.402 4,546 -298 0.02% 1,579,290
2007-11-08 2007-11-06 341.766 4,844 +149 0.02% 1,655,516
2007-11-07 2007-11-05 342.169 4,695 -149 0.02% 1,606,483
2007-11-02 2007-10-31 343.779 4,844 +447 0.02% 1,665,266
2007-11-01 2007-10-30 341.364 4,397 -74 0.02% 1,500,977
2007-10-31 2007-10-29 317.211 4,471 -522 0.02% 1,418,249
2007-10-26 2007-10-24 318.016 4,993 +298 0.02% 1,587,853
2007-10-24 2007-10-22 328.080 4,695 +522 0.02% 1,540,334
2007-10-18 2007-10-16 334.118 4,173 -1,342 0.02% 1,394,274
2007-10-16 2007-10-12 366.322 5,515 +1,491 0.03% 2,020,266
2007-10-12 2007-10-10 333.313 4,024 -224 0.02% 1,341,251
2007-10-11 2007-10-09 334.118 4,248 +75 0.02% 1,419,333
2007-10-10 2007-10-08 332.105 4,173 +149 0.02% 1,385,875
2007-10-05 2007-10-03 318.016 4,024 -298 0.02% 1,279,696
2007-10-03 2007-09-28 338.546 4,322 +149 0.02% 1,463,196
2007-10-02 2007-09-27 311.978 4,173 -149 0.02% 1,301,882
2007-09-28 2007-09-25 305.939 4,322 -373 0.02% 1,322,270
2007-09-25 2007-09-21 274.943 4,695 +373 0.02% 1,290,856
2007-09-24 2007-09-20 285.007 4,322 +74 0.02% 1,231,799
2007-09-21 2007-09-19 272.930 4,248 +75 0.02% 1,159,407
2007-09-19 2007-09-17 255.846 4,173 -43 0.02% 1,067,644
2007-09-13 2007-09-11 251.063 4,216 +527 0.02% 1,058,483
2007-08-29 2007-08-27 247.078 3,689 +301 0.02% 911,472
2007-08-21 2007-08-17 235.123 3,388 +302 0.02% 796,596
2007-08-10 2007-08-08 257.041 3,086 -76 0.01% 793,229
2007-08-09 2007-08-07 262.222 3,162 -75 0.01% 829,145
2007-08-06 2007-08-02 272.583 3,237 -1,506 0.01% 882,352
2007-08-03 2007-08-01 268.997 4,743 -150 0.02% 1,275,850
2007-08-02 2007-07-31 278.959 4,893 +1,505 0.02% 1,364,948
2007-07-31 2007-07-27 268.997 3,388 -2,409 0.02% 911,360
2007-07-30 2007-07-26 278.561 5,797 -225 0.03% 1,614,817
2007-07-27 2007-07-25 276.967 6,022 -452 0.03% 1,667,894
2007-07-19 2007-07-17 290.915 6,474 -75 0.03% 1,883,382
2007-07-18 2007-07-16 285.336 6,549 -1,054 0.03% 1,868,663
2007-07-12 2007-07-10 288.125 7,603 -151 0.03% 2,190,616
2007-07-11 2007-07-09 288.922 7,754 -451 0.04% 2,240,303
2007-07-10 2007-07-06 284.539 8,205 +1,957 0.04% 2,334,639
2007-07-05 2007-07-03 287.727 6,248 +75 0.03% 1,797,716
2007-07-03 2007-06-28 283.742 6,173 -301 0.03% 1,751,536
2007-06-26 2007-06-22 284.539 6,474 0.03% 1,842,102

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