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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 1,709,000 +0 0.03% 4,409,220
2025-10-13 2025-10-09 2.540 1,709,000 +0 0.03% 4,340,860
2025-10-10 2025-10-08 2.470 1,709,000 +0 0.03% 4,221,230
2025-10-09 2025-10-06 2.440 1,709,000 +10,000 0.03% 4,169,960
2025-10-08 2025-10-03 2.440 1,699,000 +60,000 0.03% 4,145,560
2025-09-12 2025-09-10 2.410 1,639,000 -6,000 0.03% 3,949,990
2025-09-10 2025-09-08 2.340 1,645,000 -22,000 0.03% 3,849,300
2025-09-09 2025-09-05 2.260 1,667,000 +6,000 0.03% 3,767,420
2025-09-02 2025-08-29 2.180 1,661,000 +1,000 0.03% 3,620,980
2025-09-01 2025-08-28 2.200 1,660,000 -13,000 0.03% 3,652,000
2025-08-25 2025-08-21 2.220 1,673,000 +22,000 0.03% 3,714,060
2025-08-22 2025-08-20 2.276 1,651,000 +20,000 0.03% 3,757,864
2025-08-21 2025-08-19 2.306 1,631,000 +11,547 0.03% 3,761,621
2025-07-31 2025-07-29 2.316 1,619,453 -13,901 0.03% 3,751,300
2025-07-29 2025-07-25 2.296 1,633,354 -78,441 0.03% 3,750,600
2025-07-28 2025-07-24 2.286 1,711,795 +10,922 0.03% 3,913,481
2025-07-11 2025-07-09 2.014 1,700,873 -69,504 0.03% 3,426,001
2025-07-10 2025-07-08 2.014 1,770,377 -993 0.03% 3,566,000
2025-07-07 2025-07-03 2.115 1,771,370 -27,802 0.03% 3,746,400
2025-07-02 2025-06-27 2.055 1,799,172 +14,894 0.04% 3,696,481
2025-06-27 2025-06-25 2.095 1,784,278 -993 0.04% 3,737,760
2025-06-26 2025-06-24 2.034 1,785,271 +14,894 0.04% 3,631,960
2025-06-25 2025-06-23 2.437 1,770,377 -1,037,602 0.03% 4,314,860
2025-06-24 2025-06-20 2.034 2,807,979 +25,816 0.06% 5,712,560
2025-06-20 2025-06-18 2.075 2,782,163 +10,922 0.05% 5,772,120
2025-06-16 2025-06-12 2.075 2,771,241 -277,024 0.05% 5,749,461
2025-06-13 2025-06-11 2.024 3,048,265 +9,929 0.06% 6,170,699
2025-06-12 2025-06-10 2.034 3,038,336 -238,301 0.06% 6,181,199
2025-06-11 2025-06-09 2.024 3,276,637 -496,460 0.06% 6,633,000
2025-05-27 2025-05-23 1.893 3,773,097 -69,505 0.07% 7,143,999
2025-05-26 2025-05-22 1.893 3,842,602 -16,879 0.08% 7,275,600
2025-05-22 2025-05-20 1.903 3,859,481 -68,512 0.08% 7,346,429
2025-05-20 2025-05-16 1.944 3,927,993 -993 0.08% 7,635,080
2025-05-19 2025-05-15 1.903 3,928,986 +81,420 0.08% 7,478,730
2025-05-16 2025-05-14 1.954 3,847,566 -6,951 0.08% 7,517,499
2025-05-15 2025-05-13 1.813 3,854,517 +5,958 0.08% 6,987,600
2025-05-02 2025-04-29 1.805 3,848,559 +87,743 0.08% 6,947,884
2025-04-08 2025-04-03 1.785 3,760,816 +16,385 0.08% 6,711,440
2025-04-02 2025-03-31 1.795 3,744,431 +964 0.08% 6,721,050
2025-03-27 2025-03-25 1.795 3,743,467 +4,819 0.08% 6,719,320
2025-03-25 2025-03-21 1.774 3,738,648 -66,504 0.08% 6,633,090
2025-03-21 2025-03-19 1.785 3,805,152 +17,349 0.08% 6,790,561
2025-03-17 2025-03-13 1.764 3,787,803 +963,818 0.08% 6,681,000
2025-03-14 2025-03-12 1.733 2,823,985 +8,674 0.06% 4,893,099
2025-03-13 2025-03-11 1.764 2,815,311 +1,041,887 0.06% 4,965,700
2025-03-12 2025-03-10 1.826 1,773,424 +385,527 0.04% 3,238,400
2025-03-11 2025-03-07 1.743 1,387,897 +578,290 0.03% 2,419,200
2025-02-20 2025-02-18 1.598 809,607 +2,892 0.02% 1,293,600
2025-01-24 2025-01-22 1.619 806,715 +24,095 0.02% 1,305,720
2025-01-13 2025-01-09 1.702 782,620 -8,674 0.02% 1,331,680
2025-01-10 2025-01-08 1.702 791,294 +8,674 0.02% 1,346,440
2025-01-09 2025-01-07 1.681 782,620 +964 0.02% 1,315,440
2024-12-11 2024-12-09 2.002 781,656 +4,819 0.02% 1,565,230
2024-12-05 2024-12-03 1.992 776,837 +9,638 0.02% 1,547,520
2024-11-20 2024-11-18 2.117 767,199 +2,892 0.02% 1,623,841
2024-09-24 2024-09-20 2.168 764,307 -11,566 0.02% 1,657,369
2024-09-09 2024-09-04 2.158 775,873 +11,566 0.02% 1,674,400
2024-08-21 2024-08-19 2.326 764,307 +14,309 0.02% 1,777,884
2024-06-24 2024-06-20 2.844 749,998 -4,729 0.02% 2,133,169
2024-05-24 2024-05-22 3.045 754,727 -946 0.02% 2,298,239
2024-05-13 2024-05-09 3.140 755,673 +1,892 0.02% 2,373,030
2024-05-10 2024-05-08 2.982 753,781 -946 0.02% 2,247,539
2024-04-25 2024-04-23 2.927 754,727 +15,933 0.02% 2,209,218
2024-04-16 2024-04-12 2.603 738,794 -11,110 0.02% 1,923,180
2024-04-11 2024-04-09 2.474 749,904 +11,110 0.02% 1,854,901
2024-04-09 2024-04-05 2.549 738,794 -10,184 0.02% 1,883,280
2024-04-08 2024-04-03 2.484 748,978 +4,629 0.02% 1,860,700
2024-03-28 2024-03-26 2.463 744,349 +10,184 0.02% 1,833,120
2024-03-20 2024-03-18 2.657 734,165 -9,258 0.02% 1,950,780
2024-03-19 2024-03-15 2.538 743,423 +9,258 0.02% 1,887,050
2024-03-11 2024-03-07 2.625 734,165 -11,110 0.02% 1,926,990
2023-12-20 2023-12-18 2.819 745,275 -3,703 0.02% 2,101,051
2023-10-03 2023-09-28 2.452 748,978 -2,777 0.02% 1,836,430
2023-09-18 2023-09-14 2.538 751,755 -9,258 0.02% 1,908,199
2023-09-07 2023-09-05 2.441 761,013 -5,555 0.02% 1,857,719
2023-08-14 2023-08-10 2.416 766,568 +5,555 0.02% 1,852,241
2023-08-11 2023-08-09 2.494 761,013 +22,795 0.02% 1,898,136
2023-08-03 2023-08-01 2.528 738,218 +8,981 0.02% 1,865,940
2023-05-18 2023-05-16 2.862 729,237 +8,980 0.02% 2,086,839
2023-05-05 2023-05-03 2.951 720,257 +31,433 0.02% 2,125,301
2023-04-27 2023-04-25 3.040 688,824 +35,923 0.01% 2,093,910
2023-04-25 2023-04-21 3.876 652,901 +52,719 0.01% 2,530,746
2023-04-20 2023-04-18 3.888 600,182 +2,476 0.01% 2,333,669
2023-04-19 2023-04-17 4.106 597,706 -8,255 0.01% 2,454,362
2023-04-17 2023-04-13 3.937 605,961 +8,255 0.01% 2,385,499
2023-04-11 2023-04-04 3.670 597,706 -8,255 0.01% 2,193,722
2023-04-06 2023-04-03 3.682 605,961 +8,255 0.01% 2,231,359
2023-03-23 2023-03-21 3.888 597,706 -8,255 0.01% 2,324,042
2023-03-20 2023-03-16 4.058 605,961 -16,511 0.01% 2,458,899
2023-03-16 2023-03-14 4.034 622,472 -13,209 0.01% 2,510,819
2023-03-13 2023-03-09 4.227 635,681 -36,325 0.01% 2,687,299
2023-03-09 2023-03-07 4.022 672,006 -3,302 0.02% 2,702,480
2023-03-08 2023-03-06 4.082 675,308 -16,511 0.02% 2,756,659
2023-03-06 2023-03-02 3.925 691,819 -1,652 0.02% 2,715,118
2023-03-02 2023-02-28 3.452 693,471 +3,303 0.02% 2,394,002
2023-02-28 2023-02-24 3.755 690,168 -49,534 0.02% 2,591,599
2023-02-20 2023-02-16 3.246 739,702 +49,534 0.02% 2,401,280
2023-02-07 2023-02-03 3.416 690,168 -8,256 0.02% 2,357,519
2023-02-03 2023-02-01 3.561 698,424 -847,850 0.02% 2,487,240
2023-01-30 2023-01-26 3.258 1,546,274 +825 0.04% 5,038,369
2023-01-18 2023-01-16 3.380 1,545,449 +826 0.04% 5,222,881
2023-01-17 2023-01-13 3.246 1,544,623 +16,511 0.04% 5,014,280
2023-01-09 2023-01-05 2.943 1,528,112 +4,128 0.04% 4,497,930
2022-12-05 2022-12-01 3.210 1,523,984 -8,256 0.04% 4,891,900
2022-11-17 2022-11-15 2.871 1,532,240 +4,128 0.04% 4,398,721
2022-11-16 2022-11-14 2.883 1,528,112 -41,278 0.04% 4,405,380
2022-11-09 2022-11-07 2.592 1,569,390 +103,195 0.04% 4,068,140
2022-10-26 2022-10-24 2.629 1,466,195 +4,954 0.03% 3,853,920
2022-10-18 2022-10-14 2.774 1,461,241 +4,953 0.03% 4,053,299
2022-10-05 2022-09-30 2.956 1,456,288 -3,302 0.03% 4,304,160
2022-10-03 2022-09-29 3.040 1,459,590 -4,954 0.03% 4,437,679
2022-09-28 2022-09-26 3.198 1,464,544 +4,128 0.03% 4,683,361
2022-09-27 2022-09-23 3.428 1,460,416 -200,611 0.03% 5,006,270
2022-09-23 2022-09-21 3.658 1,661,027 +12,383 0.04% 6,076,240
2022-09-19 2022-09-15 3.404 1,648,644 -582,845 0.04% 5,611,571
2022-09-16 2022-09-14 3.416 2,231,489 -242,715 0.05% 7,622,460
2022-09-14 2022-09-09 3.149 2,474,204 -32,197 0.06% 7,792,201
2022-09-05 2022-09-01 3.258 2,506,401 +825,561 0.06% 8,166,841
2022-08-31 2022-08-29 3.476 1,680,840 +825,560 0.04% 5,843,318
2022-08-17 2022-08-15 3.513 855,280 -22,290 0.02% 3,004,399
2022-08-12 2022-08-10 3.489 877,570 +1,651 0.02% 3,061,438
2022-08-11 2022-08-09 4.991 875,919 +3,302 0.02% 4,371,780
2022-08-10 2022-08-08 5.147 872,617 +129,277 0.02% 4,491,790
2022-08-09 2022-08-05 5.147 743,340 +12,658 0.02% 3,826,338
2022-08-04 2022-08-02 4.934 730,682 +16,878 0.02% 3,605,331
2022-08-02 2022-07-29 5.318 713,804 -7,032 0.02% 3,796,101
2022-07-26 2022-07-22 4.792 720,836 -787,646 0.02% 3,454,248
2022-07-25 2022-07-21 4.806 1,508,482 +45,008 0.04% 7,250,101
2022-07-22 2022-07-20 4.749 1,463,474 +1,407 0.04% 6,950,542
2022-07-11 2022-07-07 4.280 1,462,067 +7,033 0.04% 6,257,790
2022-07-05 2022-06-30 4.266 1,455,034 +113,224 0.04% 6,206,998
2022-07-04 2022-06-29 4.351 1,341,810 +769,360 0.04% 5,838,478
2022-06-30 2022-06-28 4.721 572,450 +11,253 0.02% 2,702,482
2022-06-29 2022-06-27 4.607 561,197 +84,390 0.02% 2,585,518
2022-06-20 2022-06-16 4.764 476,807 +10,549 0.01% 2,271,301
2022-06-16 2022-06-14 4.934 466,258 +14,065 0.01% 2,300,610
2022-06-14 2022-06-10 5.105 452,193 +4,923 0.01% 2,308,370
2022-06-13 2022-06-09 5.304 447,270 +6,329 0.01% 2,372,279
2022-05-31 2022-05-27 6.114 440,941 -25,317 0.01% 2,696,101
2022-05-30 2022-05-26 6.171 466,258 +2,110 0.01% 2,877,420
2022-05-20 2022-05-18 6.001 464,148 -14,065 0.01% 2,785,198
2022-05-04 2022-04-29 5.204 478,213 -704 0.01% 2,488,798
2022-04-28 2022-04-26 4.792 478,917 +21,098 0.01% 2,294,972
2022-04-27 2022-04-25 5.034 457,819 +7,033 0.01% 2,304,540
2022-04-25 2022-04-21 5.531 450,786 -421,953 0.01% 2,493,488
2022-04-21 2022-04-19 7.854 872,739 +111,177 0.03% 6,854,846
2022-04-20 2022-04-14 7.643 761,562 -30,684 0.03% 5,820,287
2022-04-13 2022-04-11 6.534 792,246 +398,885 0.03% 5,176,911
2022-04-11 2022-04-07 6.600 393,361 -1,841 0.01% 2,596,047
2022-04-07 2022-04-04 7.268 395,202 -6,137 0.01% 2,872,237
2022-04-06 2022-04-01 7.284 401,339 +6,137 0.01% 2,923,379
2022-04-04 2022-03-31 6.926 395,202 +1,841 0.01% 2,736,997
2022-03-31 2022-03-29 6.942 393,361 -284,742 0.01% 2,730,657
2022-03-30 2022-03-28 6.860 678,103 -763,404 0.02% 4,652,047
2022-03-29 2022-03-25 6.730 1,441,507 -1,245,747 0.05% 9,701,371
2022-03-28 2022-03-24 7.056 2,687,254 -92,050 0.09% 18,961,073
2022-03-25 2022-03-23 6.942 2,779,304 -61,367 0.09% 19,293,541
2022-03-24 2022-03-22 6.714 2,840,671 -55,230 0.10% 19,071,482
2022-03-23 2022-03-21 6.600 2,895,901 -613 0.10% 19,111,951
2022-03-22 2022-03-18 6.649 2,896,514 +55,230 0.10% 19,257,597
2022-03-21 2022-03-17 6.518 2,841,284 +61,366 0.10% 18,519,998
2022-03-17 2022-03-15 6.127 2,779,918 -613 0.09% 17,032,803
2022-03-16 2022-03-14 6.877 2,780,531 +395,816 0.09% 19,120,819
2022-03-15 2022-03-11 6.974 2,384,715 -36,820 0.08% 16,632,079
2022-03-14 2022-03-10 6.632 2,421,535 +79,777 0.08% 16,060,219
2022-03-08 2022-03-04 6.974 2,341,758 -1,228 0.08% 16,332,478
2022-03-07 2022-03-03 7.137 2,342,986 +293,334 0.08% 16,722,842
2022-03-04 2022-03-02 7.023 2,049,652 +833,361 0.07% 14,395,399
2022-03-03 2022-03-01 6.974 1,216,291 +811,884 0.04% 8,482,963
2022-03-02 2022-02-28 6.746 404,407 +3,068 0.01% 2,728,257
2022-02-23 2022-02-21 6.355 401,339 -6,137 0.01% 2,550,599
2022-02-21 2022-02-17 6.306 407,476 -9,205 0.01% 2,569,681
2022-02-15 2022-02-11 6.518 416,681 -16,569 0.01% 2,716,001
2022-02-14 2022-02-10 6.209 433,250 +614 0.01% 2,689,861
2022-02-11 2022-02-09 5.866 432,636 +5,523 0.01% 2,537,999
2022-02-09 2022-02-07 5.524 427,113 +18,410 0.01% 2,359,439
2022-02-07 2022-01-31 5.377 408,703 -12,273 0.01% 2,197,799
2022-01-28 2022-01-26 5.231 420,976 -12,274 0.01% 2,202,058
2022-01-27 2022-01-25 4.986 433,250 +12,274 0.01% 2,160,361
2022-01-24 2022-01-20 5.394 420,976 +12,273 0.01% 2,270,657
2022-01-19 2022-01-17 5.426 408,703 -1,227 0.01% 2,217,779
2022-01-11 2022-01-07 4.742 409,930 -3,069 0.01% 1,943,878
2022-01-10 2022-01-06 4.889 412,999 +3,069 0.01% 2,019,001
2021-12-29 2021-12-24 4.726 409,930 -12,274 0.01% 1,937,198
2021-12-23 2021-12-21 4.954 422,204 +614 0.01% 2,091,521
2021-12-22 2021-12-20 4.807 421,590 +614 0.01% 2,026,649
2021-12-07 2021-12-03 5.035 420,976 -14,729 0.01% 2,119,738
2021-12-02 2021-11-30 4.840 435,705 +1,228 0.01% 2,108,702
2021-12-01 2021-11-29 4.758 434,477 +14,728 0.01% 2,067,359
2021-11-29 2021-11-25 4.840 419,749 -614 0.01% 2,031,479
2021-11-23 2021-11-19 4.253 420,363 +614 0.01% 1,787,851
2021-11-22 2021-11-18 4.449 419,749 -1,841 0.01% 1,867,319
2021-11-18 2021-11-16 4.612 421,590 +1,227 0.01% 1,944,209
2021-11-05 2021-11-03 5.231 420,363 +5,523 0.01% 2,198,851
2021-10-29 2021-10-27 5.752 414,840 -613 0.01% 2,386,281
2021-10-26 2021-10-22 6.029 415,453 +613 0.01% 2,504,897
2021-10-22 2021-10-20 6.127 414,840 +3,069 0.01% 2,541,761
2021-10-08 2021-10-06 5.801 411,771 +6,136 0.01% 2,388,757
2021-10-06 2021-10-04 5.540 405,635 -6,136 0.01% 2,247,401
2021-10-04 2021-09-29 5.655 411,771 -43,571 0.01% 2,328,367
2021-09-29 2021-09-27 5.899 455,342 -401,339 0.02% 2,686,041
2021-09-23 2021-09-20 6.649 856,681 +1,841 0.03% 5,695,680
2021-09-21 2021-09-17 7.023 854,840 +401,339 0.03% 6,003,830
2021-09-20 2021-09-16 6.974 453,501 +614 0.02% 3,162,921
2021-09-10 2021-09-08 6.795 452,887 +9,818 0.02% 3,077,458
2021-09-09 2021-09-07 6.420 443,069 -70,571 0.02% 2,844,683
2021-09-06 2021-09-02 6.420 513,640 +10,432 0.02% 3,297,778
2021-08-19 2021-08-17 6.013 503,208 +9,205 0.02% 3,025,800
2021-08-11 2021-08-09 6.234 494,003 +18,794 0.02% 3,079,557
2021-08-10 2021-08-06 6.336 475,209 -135,775 0.02% 3,010,697
2021-08-03 2021-07-30 5.861 610,984 -1,180 0.02% 3,581,103
2021-07-28 2021-07-26 5.099 612,164 -29,516 0.02% 3,121,369
2021-07-22 2021-07-20 4.946 641,680 +3,542 0.02% 3,174,039
2021-07-19 2021-07-15 4.828 638,138 -472,258 0.02% 3,080,848
2021-07-13 2021-07-09 5.201 1,110,396 +1,180 0.04% 5,774,669
2021-07-12 2021-07-08 5.556 1,109,216 +1,771 0.04% 6,163,123
2021-07-09 2021-07-07 5.590 1,107,445 -2,361 0.04% 6,190,803
2021-07-08 2021-07-06 5.336 1,109,806 -28,335 0.04% 5,922,001
2021-07-02 2021-06-29 5.234 1,138,141 +1,180 0.04% 5,957,518
2021-06-29 2021-06-25 5.319 1,136,961 +29,516 0.04% 6,047,642
2021-06-23 2021-06-21 5.539 1,107,445 +29,517 0.04% 6,134,523
2021-06-18 2021-06-16 5.268 1,077,928 -1,181 0.04% 5,678,858
2021-06-17 2021-06-15 5.421 1,079,109 +29,516 0.04% 5,849,600
2021-06-15 2021-06-10 5.201 1,049,593 +608,032 0.04% 5,458,460
2021-05-28 2021-05-26 4.658 441,561 -1,181 0.02% 2,057,000
2021-05-17 2021-05-13 4.608 442,742 +7,084 0.02% 2,040,001
2021-05-14 2021-05-12 4.726 435,658 +1,181 0.02% 2,059,021
2021-05-10 2021-05-06 4.963 434,477 -1,181 0.02% 2,156,479
2021-05-07 2021-05-05 4.963 435,658 +1,181 0.02% 2,162,341
2021-05-05 2021-05-03 4.997 434,477 -2,952 0.02% 2,171,199
2021-05-04 2021-04-30 4.625 437,429 -11,806 0.02% 2,022,931
2021-05-03 2021-04-29 4.540 449,235 -2,362 0.02% 2,039,479
2021-04-27 2021-04-23 4.370 451,597 -77,922 0.02% 1,973,702
2021-04-26 2021-04-22 4.370 529,519 -2,952 0.02% 2,314,260
2021-04-23 2021-04-21 4.049 532,471 -205,432 0.02% 2,155,781
2021-04-22 2021-04-20 4.015 737,903 +59,032 0.03% 2,962,501
2021-04-21 2021-04-19 4.167 678,871 +236,129 0.02% 2,829,002
2021-04-14 2021-04-12 3.608 442,742 -2,951 0.02% 1,597,501
2021-03-29 2021-03-25 3.456 445,693 +5,903 0.02% 1,540,199
2021-03-23 2021-03-19 3.710 439,790 +2,952 0.02% 1,631,550
2021-03-19 2021-03-17 3.744 436,838 -17,710 0.02% 1,635,398
2021-03-18 2021-03-16 3.795 454,548 +59,032 0.02% 1,724,800
2021-03-10 2021-03-08 3.388 395,516 +3,542 0.01% 1,340,000
2021-03-08 2021-03-04 3.693 391,974 -16,529 0.01% 1,447,520
2021-03-05 2021-03-03 3.693 408,503 +16,529 0.01% 1,508,560
2021-03-04 2021-03-02 3.591 391,974 +5,903 0.01% 1,407,680
2021-03-02 2021-02-26 3.269 386,071 -11,806 0.01% 1,262,221
2021-02-24 2021-02-22 3.066 397,877 +5,903 0.01% 1,219,939
2021-02-23 2021-02-19 3.049 391,974 +11,806 0.01% 1,195,200
2021-02-18 2021-02-16 2.710 380,168 +29,517 0.01% 1,030,401
2021-02-10 2021-02-08 2.524 350,651 +1,180 0.01% 885,059
2021-01-28 2021-01-26 2.405 349,471 -5,903 0.01% 840,641
2021-01-26 2021-01-22 2.405 355,374 -29,516 0.01% 854,840
2021-01-18 2021-01-14 2.693 384,890 -5,903 0.01% 1,036,680
2021-01-07 2021-01-05 2.778 390,793 -17,710 0.01% 1,085,679
2020-12-23 2020-12-21 2.524 408,503 +11,806 0.01% 1,031,080
2020-12-21 2020-12-17 2.507 396,697 +23,613 0.01% 994,561
2020-12-09 2020-12-07 2.321 373,084 -17,709 0.01% 865,841
2020-12-04 2020-12-02 2.321 390,793 +17,709 0.01% 906,939
2020-11-25 2020-11-23 2.236 373,084 -11,806 0.01% 834,241
2020-11-11 2020-11-09 2.270 384,890 -17,710 0.01% 873,680
2020-11-03 2020-10-30 1.914 402,600 +11,807 0.01% 770,660
2020-10-28 2020-10-23 2.168 390,793 -11,807 0.01% 847,359
2020-10-23 2020-10-21 2.134 402,600 +3,542 0.01% 859,320
2020-10-19 2020-10-15 1.982 399,058 +1,771 0.01% 790,920
2020-10-08 2020-10-06 2.134 397,287 -11,806 0.01% 847,980
2020-09-25 2020-09-23 1.931 409,093 -24,204 0.01% 790,019
2020-08-24 2020-08-20 1.982 433,297 -19,480 0.02% 858,781
2020-08-19 2020-08-17 2.084 452,777 -29,516 0.02% 943,410
2020-08-05 2020-08-03 1.626 482,293 -11,807 0.02% 784,320
2020-07-31 2020-07-29 1.609 494,100 -24,793 0.02% 795,150
2020-07-17 2020-07-15 1.660 518,893 +29,516 0.02% 861,420
2020-06-12 2020-06-10 1.999 489,377 -4,723 0.02% 978,220
2020-06-10 2020-06-08 1.999 494,100 -29,516 0.02% 987,661
2020-06-05 2020-06-03 1.728 523,616 -17,119 0.02% 904,740
2020-06-03 2020-06-01 1.609 540,735 +4,722 0.02% 870,200
2020-05-06 2020-05-04 1.558 536,013 +2,362 0.02% 835,361
2020-04-17 2020-04-15 1.798 533,651 +10,775 0.02% 959,535
2020-04-08 2020-04-06 1.591 522,876 +11,568 0.02% 831,681
2020-04-06 2020-04-02 1.591 511,308 +5,206 0.02% 813,281
2020-03-30 2020-03-26 1.729 506,102 -33,547 0.02% 875,000
2020-03-27 2020-03-25 1.660 539,649 +33,547 0.02% 895,679
2020-03-11 2020-03-09 2.023 506,102 +5,784 0.02% 1,023,750
2020-02-28 2020-02-26 2.161 500,318 +11,568 0.02% 1,081,250
2020-02-26 2020-02-24 2.230 488,750 -11,568 0.02% 1,090,050
2020-02-21 2020-02-19 2.317 500,318 +28,920 0.02% 1,159,100
2020-02-12 2020-02-10 2.282 471,398 +5,784 0.02% 1,075,800
2020-01-30 2020-01-24 2.593 465,614 -28,920 0.02% 1,207,500
2020-01-16 2020-01-14 2.593 494,534 +28,920 0.02% 1,282,500
2019-12-17 2019-12-13 2.835 465,614 -1,735 0.02% 1,320,200
2019-09-09 2019-09-05 2.853 467,349 -28,920 0.02% 1,333,200
2019-08-13 2019-08-09 2.576 496,269 -23,136 0.02% 1,278,420
2019-08-06 2019-08-02 2.714 519,405 -46,272 0.02% 1,409,859
2019-07-19 2019-07-17 2.956 565,677 -11,568 0.02% 1,672,379
2019-07-05 2019-07-03 2.541 577,245 +57,840 0.02% 1,467,059
2019-07-04 2019-07-02 2.559 519,405 +11,568 0.02% 1,329,039
2019-06-20 2019-06-18 2.351 507,837 +4,627 0.02% 1,194,080
2019-06-04 2019-05-31 2.369 503,210 +5,784 0.02% 1,191,900
2019-04-23 2019-04-17 2.935 497,426 +11,087 0.02% 1,460,146
2019-04-09 2019-04-04 3.095 486,339 -169,653 0.02% 1,505,001
2019-03-29 2019-03-27 3.006 655,992 +169,653 0.02% 1,972,001
2019-02-26 2019-02-22 3.112 486,339 -4,524 0.02% 1,513,601
2019-02-25 2019-02-21 3.024 490,863 +2,262 0.02% 1,484,280
2019-02-21 2019-02-19 3.042 488,601 -82,564 0.02% 1,486,081
2019-01-30 2019-01-28 2.759 571,165 +33,930 0.02% 1,575,599
2018-12-28 2018-12-24 2.670 537,235 +11,311 0.02% 1,434,501
2018-12-17 2018-12-13 3.095 525,924 +39,585 0.02% 1,627,499
2018-12-05 2018-12-03 3.324 486,339 -51,461 0.02% 1,616,801
2018-11-29 2018-11-27 3.006 537,800 +565 0.02% 1,616,699
2018-11-19 2018-11-15 3.077 537,235 +51,462 0.02% 1,653,001
2018-11-06 2018-11-02 3.307 485,773 -16,966 0.02% 1,606,329
2018-10-15 2018-10-11 3.095 502,739 +5,656 0.02% 1,555,751
2018-09-17 2018-09-13 3.130 497,083 -1,959,493 0.02% 1,555,829
2018-09-12 2018-09-10 2.971 2,456,576 +5,655 0.10% 7,297,919
2018-09-06 2018-09-04 3.077 2,450,921 +2,827 0.10% 7,541,160
2018-08-17 2018-08-15 3.395 2,448,094 +2,828 0.10% 8,311,681
2018-08-09 2018-08-07 3.634 2,445,266 +859,267 0.10% 8,885,554
2018-07-03 2018-06-28 3.795 1,585,999 -8,380 0.06% 6,018,679
2018-06-21 2018-06-19 3.759 1,594,379 -167,594 0.06% 5,993,400
2018-05-28 2018-05-24 3.652 1,761,973 +686,577 0.07% 6,434,159
2018-05-25 2018-05-23 3.777 1,075,396 +430,717 0.04% 4,061,751
2018-05-11 2018-05-09 3.562 644,679 -16,759 0.03% 2,296,461
2018-04-09 2018-04-04 3.813 661,438 +27,932 0.03% 2,521,919
2018-03-27 2018-03-23 3.723 633,506 -1,676 0.03% 2,358,720
2018-03-22 2018-03-20 4.010 635,182 +4,469 0.03% 2,546,881
2018-03-15 2018-03-13 4.081 630,713 -13,407 0.03% 2,574,121
2018-03-08 2018-03-06 4.010 644,120 -16,760 0.03% 2,582,719
2018-03-05 2018-03-01 4.028 660,880 -27,932 0.03% 2,661,752
2018-03-02 2018-02-28 3.902 688,812 -22,346 0.03% 2,687,940
2018-03-01 2018-02-27 3.920 711,158 -11,173 0.03% 2,787,870
2018-02-27 2018-02-23 3.652 722,331 -11,173 0.03% 2,637,721
2018-02-21 2018-02-15 3.455 733,504 -35,195 0.03% 2,534,091
2018-02-09 2018-02-07 3.133 768,699 -13,966 0.03% 2,408,001
2018-02-06 2018-02-02 3.186 782,665 +1,676 0.03% 2,493,781
2018-01-31 2018-01-29 3.294 780,989 -11,173 0.03% 2,572,321
2018-01-24 2018-01-22 3.079 792,162 -22,346 0.03% 2,438,961
2017-12-06 2017-12-04 3.186 814,508 -11,173 0.03% 2,595,241
2017-12-04 2017-11-30 3.061 825,681 -849,143 0.03% 2,527,381
2017-12-01 2017-11-29 3.025 1,674,824 -849,144 0.07% 5,066,619
2017-11-30 2017-11-28 2.971 2,523,968 -11,173 0.10% 7,499,880
2017-11-23 2017-11-21 2.828 2,535,141 -11,173 0.10% 7,170,040
2017-11-22 2017-11-20 2.828 2,546,314 +16,760 0.10% 7,201,640
2017-11-21 2017-11-17 2.900 2,529,554 +11,172 0.10% 7,335,359
2017-11-17 2017-11-15 3.025 2,518,382 +11,173 0.10% 7,618,521
2017-11-13 2017-11-09 3.150 2,507,209 -11,173 0.10% 7,898,881
2017-11-09 2017-11-07 3.115 2,518,382 +5,587 0.10% 7,843,921
2017-11-08 2017-11-06 3.025 2,512,795 +27,932 0.10% 7,601,620
2017-10-31 2017-10-27 3.329 2,484,863 +11,173 0.10% 8,273,281
2017-10-30 2017-10-26 3.329 2,473,690 -28,491 0.10% 8,236,081
2017-10-26 2017-10-24 3.276 2,502,181 -102,791 0.10% 8,196,571
2017-10-23 2017-10-19 3.312 2,604,972 -55,865 0.11% 8,626,550
2017-10-19 2017-10-17 3.437 2,660,837 -1,608,903 0.11% 9,144,961
2017-10-16 2017-10-12 3.329 4,269,740 +13,966 0.17% 14,215,978
2017-10-13 2017-10-11 3.276 4,255,774 -156,422 0.17% 13,940,939
2017-10-10 2017-10-06 3.329 4,412,196 +5,587 0.18% 14,690,282
2017-10-04 2017-09-29 3.150 4,406,609 +5,586 0.18% 13,882,880
2017-10-03 2017-09-28 3.150 4,401,023 -55,864 0.18% 13,865,281
2017-09-29 2017-09-27 3.294 4,456,887 +50,278 0.18% 14,679,519
2017-09-28 2017-09-26 3.204 4,406,609 +37,988 0.18% 14,119,520
2017-09-27 2017-09-25 3.473 4,368,621 +5,586 0.18% 15,170,800
2017-09-26 2017-09-22 3.580 4,363,035 +78,211 0.18% 15,620,002
2017-09-25 2017-09-21 3.562 4,284,824 +39,105 0.18% 15,263,300
2017-09-22 2017-09-20 3.401 4,245,719 -67,037 0.18% 14,440,001
2017-09-21 2017-09-19 3.365 4,312,756 +2,234 0.18% 14,513,599
2017-09-19 2017-09-15 3.204 4,310,522 +11,173 0.18% 13,811,641
2017-09-15 2017-09-13 3.222 4,299,349 +67,038 0.18% 13,852,801
2017-09-13 2017-09-11 3.133 4,232,311 -83,797 0.17% 13,258,000
2017-09-08 2017-09-06 3.115 4,316,108 +33,519 0.18% 13,443,239
2017-09-07 2017-09-05 3.097 4,282,589 -72,625 0.18% 13,262,179
2017-09-06 2017-09-04 3.115 4,355,214 -12,848 0.18% 13,565,042
2017-09-05 2017-09-01 3.222 4,368,062 +13,966 0.18% 14,074,199
2017-08-31 2017-08-29 3.276 4,354,096 -5,587 0.18% 14,263,019
2017-08-30 2017-08-28 3.276 4,359,683 -11,173 0.18% 14,281,321
2017-08-29 2017-08-25 3.168 4,370,856 -558 0.18% 13,848,481
2017-08-28 2017-08-24 3.222 4,371,414 -39,106 0.18% 14,084,999
2017-08-25 2017-08-22 3.276 4,410,520 +6,704 0.18% 14,447,851
2017-08-24 2017-08-21 3.329 4,403,816 +35,195 0.18% 14,662,381
2017-08-22 2017-08-18 3.312 4,368,621 -259,771 0.18% 14,467,000
2017-08-21 2017-08-17 3.347 4,628,392 +206,699 0.20% 15,492,950
2017-08-18 2017-08-16 3.007 4,421,693 +167,595 0.19% 13,297,201
2017-08-16 2017-08-14 3.007 4,254,098 +1,676 0.18% 12,793,199
2017-08-08 2017-08-04 3.061 4,252,422 +55,864 0.19% 13,016,519
2017-08-02 2017-07-31 3.061 4,196,558 -55,864 0.19% 12,845,521
2017-07-31 2017-07-27 2.918 4,252,422 -218,990 0.19% 12,407,559
2017-07-28 2017-07-26 2.971 4,471,412 +5,586 0.20% 13,286,640
2017-07-21 2017-07-19 3.097 4,465,826 +8,380 0.20% 13,829,621
2017-07-04 2017-06-30 3.079 4,457,446 -15,083 0.20% 13,723,880
2017-07-03 2017-06-29 2.971 4,472,529 -5,587 0.20% 13,289,959
2017-06-28 2017-06-26 2.971 4,478,116 +558,647 0.20% 13,306,560
2017-06-22 2017-06-20 3.025 3,919,469 +5,587 0.17% 11,857,041
2017-06-21 2017-06-19 2.936 3,913,882 -2,235 0.17% 11,489,839
2017-06-16 2017-06-14 2.971 3,916,117 +1,272,598 0.17% 11,636,601
2017-06-12 2017-06-08 2.864 2,643,519 +1,520,638 0.12% 7,571,201
2017-06-08 2017-06-06 2.828 1,122,881 +2,235 0.05% 3,175,800
2017-05-31 2017-05-26 2.936 1,120,646 -5,587 0.05% 3,289,839
2017-05-29 2017-05-25 2.792 1,126,233 +217,873 0.05% 3,144,961
2017-05-23 2017-05-19 2.649 908,360 -55,865 0.04% 2,406,479
2017-05-22 2017-05-18 2.596 964,225 +5,586 0.04% 2,502,700
2017-05-09 2017-05-05 2.542 958,639 +11,173 0.04% 2,436,721
2017-04-27 2017-04-25 2.721 947,466 +27,933 0.04% 2,577,921
2017-04-24 2017-04-20 2.739 919,533 -5,587 0.04% 2,518,379
2017-04-21 2017-04-19 2.757 925,120 +5,587 0.04% 2,550,241
2017-04-19 2017-04-13 2.989 919,533 -22,346 0.04% 2,748,819
2017-04-11 2017-04-07 3.150 941,879 -11,173 0.04% 2,967,359
2017-04-06 2017-04-03 2.989 953,052 -29,050 0.04% 2,849,020
2017-03-31 2017-03-29 2.989 982,102 +22,346 0.04% 2,935,861
2017-03-27 2017-03-23 2.900 959,756 +22,905 0.04% 2,783,160
2017-03-22 2017-03-20 3.347 936,851 +29,608 0.04% 3,135,989
2017-03-21 2017-03-17 3.204 907,243 +11,173 0.04% 2,906,960
2017-03-20 2017-03-16 3.222 896,070 -446,918 0.04% 2,887,200
2017-03-14 2017-03-10 3.168 1,342,988 -31,284 0.06% 4,255,080
2017-03-13 2017-03-09 3.222 1,374,272 +27,932 0.06% 4,428,000
2017-03-03 2017-03-01 3.276 1,346,340 +362,004 0.06% 4,410,301
2017-03-02 2017-02-28 3.043 984,336 -355,300 0.04% 2,995,399
2017-03-01 2017-02-27 3.043 1,339,636 -5,586 0.06% 4,076,600
2017-02-27 2017-02-23 3.079 1,345,222 -468,147 0.06% 4,141,759
2017-02-24 2017-02-22 3.150 1,813,369 -89,383 0.08% 5,712,961
2017-02-23 2017-02-21 2.846 1,902,752 -2,794 0.08% 5,415,539
2017-02-22 2017-02-20 2.864 1,905,546 +11,173 0.08% 5,457,601
2017-02-21 2017-02-17 2.685 1,894,373 +111,730 0.08% 5,086,501
2017-02-20 2017-02-16 2.667 1,782,643 +407,254 0.08% 4,754,589
2017-02-17 2017-02-15 2.488 1,375,389 +181,560 0.06% 3,422,179
2017-02-14 2017-02-10 2.578 1,193,829 -55,865 0.05% 3,077,280
2017-02-07 2017-02-03 2.506 1,249,694 -27,932 0.06% 3,131,801
2017-02-03 2017-02-01 2.506 1,277,626 -13,966 0.06% 3,201,800
2017-02-01 2017-01-25 2.631 1,291,592 -13,966 0.06% 3,398,639
2017-01-26 2017-01-24 2.524 1,305,558 +55,864 0.06% 3,295,169
2017-01-20 2017-01-18 2.417 1,249,694 +279,324 0.06% 3,019,951
2017-01-16 2017-01-12 2.309 970,370 -83,797 0.04% 2,240,730
2017-01-12 2017-01-10 2.363 1,054,167 -27,933 0.05% 2,490,839
2017-01-10 2017-01-06 2.363 1,082,100 +27,933 0.05% 2,556,841
2016-12-29 2016-12-23 2.202 1,054,167 -55,865 0.05% 2,321,009
2016-12-16 2016-12-14 2.255 1,110,032 -203,906 0.05% 2,503,620
2016-12-15 2016-12-13 2.220 1,313,938 +203,906 0.06% 2,916,480
2016-12-14 2016-12-12 2.238 1,110,032 -502,782 0.05% 2,483,750
2016-12-12 2016-12-08 2.399 1,612,814 +11,173 0.07% 3,868,579
2016-12-08 2016-12-06 2.470 1,601,641 +5,586 0.07% 3,956,459
2016-11-30 2016-11-28 2.327 1,596,055 +3,352 0.07% 3,714,100
2016-11-29 2016-11-25 2.291 1,592,703 -418,986 0.07% 3,649,280
2016-11-25 2016-11-23 2.542 2,011,689 +417,310 0.09% 5,113,421
2016-11-24 2016-11-22 2.381 1,594,379 -27,932 0.07% 3,795,820
2016-11-23 2016-11-21 2.434 1,622,311 -4,470 0.07% 3,949,439
2016-11-21 2016-11-17 2.417 1,626,781 -629,595 0.07% 3,931,201
2016-11-16 2016-11-14 2.291 2,256,376 -154,187 0.10% 5,169,920
2016-11-15 2016-11-11 2.291 2,410,563 -16,759 0.11% 5,523,201
2016-11-01 2016-10-28 2.076 2,427,322 +16,759 0.11% 5,040,200
2016-10-27 2016-10-25 2.202 2,410,563 +27,933 0.11% 5,307,451
2016-10-26 2016-10-24 2.255 2,382,630 +27,932 0.11% 5,373,899
2016-10-25 2016-10-20 2.309 2,354,698 -27,932 0.11% 5,437,350
2016-10-24 2016-10-19 2.220 2,382,630 -27,933 0.11% 5,288,599
2016-10-20 2016-10-18 2.166 2,410,563 +44,692 0.11% 5,221,151
2016-10-14 2016-10-12 2.148 2,365,871 +55,865 0.11% 5,082,000
2016-10-13 2016-10-11 2.148 2,310,006 +11,173 0.11% 4,962,000
2016-10-12 2016-10-07 2.130 2,298,833 -652,500 0.10% 4,896,850
2016-10-11 2016-10-06 2.076 2,951,333 +620,098 0.13% 6,128,280
2016-10-07 2016-10-05 1.969 2,331,235 +11,173 0.11% 4,590,301
2016-10-04 2016-09-30 1.790 2,320,062 +1,118 0.11% 4,153,000
2016-10-03 2016-09-29 1.826 2,318,944 +27,932 0.11% 4,234,019
2016-09-26 2016-09-22 1.862 2,291,012 -27,932 0.10% 4,265,040
2016-09-21 2016-09-19 1.915 2,318,944 +11,172 0.11% 4,441,569
2016-09-20 2016-09-15 1.897 2,307,772 +16,760 0.10% 4,378,861
2016-09-15 2016-09-13 1.844 2,291,012 -16,760 0.10% 4,224,030
2016-09-14 2016-09-12 1.897 2,307,772 +5,587 0.10% 4,378,861
2016-09-13 2016-09-09 1.987 2,302,185 -44,692 0.10% 4,574,310
2016-09-12 2016-09-08 1.933 2,346,877 +558,647 0.11% 4,537,080
2016-09-08 2016-09-06 1.683 1,788,230 -16,759 0.08% 3,008,941
2016-09-07 2016-09-05 1.665 1,804,989 -10,056 0.08% 3,004,830
2016-08-16 2016-08-12 1.647 1,815,045 -22,346 0.08% 2,989,080
2016-08-03 2016-07-29 1.557 1,837,391 -55,864 0.08% 2,861,431
2016-08-01 2016-07-28 1.593 1,893,255 +22,346 0.09% 3,016,209
2016-07-29 2016-07-27 1.593 1,870,909 -55,865 0.09% 2,980,609
2016-07-21 2016-07-19 1.701 1,926,774 -111,730 0.09% 3,276,550
2016-07-19 2016-07-15 1.629 2,038,504 -251,391 0.09% 3,320,591
2016-07-18 2016-07-14 1.522 2,289,895 -27,932 0.11% 3,484,150
2016-07-14 2016-07-12 1.504 2,317,827 -22,346 0.11% 3,485,160
2016-07-13 2016-07-11 1.486 2,340,173 +55,865 0.11% 3,476,870
2016-07-12 2016-07-08 1.468 2,284,308 -223,459 0.11% 3,352,979
2016-07-07 2016-07-05 1.486 2,507,767 +391,053 0.12% 3,725,870
2016-07-06 2016-07-04 1.432 2,116,714 +2,793 0.10% 3,031,200
2016-06-24 2016-06-22 1.396 2,113,921 +684,343 0.10% 2,951,520
2016-06-20 2016-06-16 1.378 1,429,578 -111,730 0.13% 1,970,430
2016-06-17 2016-06-15 1.432 1,541,308 +111,730 0.14% 2,207,201
2016-06-16 2016-06-14 1.396 1,429,578 -55,865 0.13% 1,996,020
2016-06-10 2016-06-07 1.522 1,485,443 +2,235 0.14% 2,260,150
2016-06-08 2016-06-06 1.593 1,483,208 +291,614 0.14% 2,362,950
2016-06-07 2016-06-03 1.683 1,191,594 -30,726 0.11% 2,005,019
2016-06-02 2016-05-31 1.701 1,222,320 +111,729 0.11% 2,078,600
2016-06-01 2016-05-30 1.647 1,110,591 +335,189 0.10% 1,828,961
2016-05-31 2016-05-27 3.249 775,402 -290,497 0.07% 2,519,219
2016-05-30 2016-05-26 3.298 1,065,899 +290,700 0.10% 3,515,491
2016-05-27 2016-05-25 3.224 775,199 +8,938 0.10% 2,499,479
2016-05-26 2016-05-24 3.175 766,261 +12,189 0.10% 2,432,941
2016-05-17 2016-05-13 3.101 754,072 -1,625 0.10% 2,338,560
2016-05-16 2016-05-12 3.224 755,697 -1,625 0.10% 2,436,599
2016-05-03 2016-04-28 3.323 757,322 -12,189 0.10% 2,516,399
2016-04-29 2016-04-27 3.298 769,511 -12,189 0.10% 2,537,960
2016-04-28 2016-04-26 3.323 781,700 +200,991 0.10% 2,597,401
2016-04-27 2016-04-25 3.298 580,709 -310,811 0.07% 1,915,263
2016-04-26 2016-04-22 3.175 891,520 +36,688 0.11% 2,830,648
2016-04-25 2016-04-21 3.323 854,832 -4,875 0.11% 2,840,401
2016-04-22 2016-04-20 2.954 859,707 +6,094 0.11% 2,539,199
2016-04-21 2016-04-19 2.806 853,613 -6,501 0.11% 2,395,140
2016-04-20 2016-04-18 2.855 860,114 -21,533 0.11% 2,455,721
2016-04-19 2016-04-15 3.544 881,647 -8,126 0.11% 3,124,801
2016-04-18 2016-04-14 3.470 889,773 -518,831 0.11% 3,087,901
2016-04-15 2016-04-13 3.766 1,408,604 +191,769 0.18% 5,304,512
2016-04-14 2016-04-12 3.003 1,216,835 +1,625 0.15% 3,653,900
2016-04-12 2016-04-08 2.707 1,215,210 +40,629 0.15% 3,290,100
2016-04-11 2016-04-07 2.781 1,174,581 +94,665 0.15% 3,266,830
2016-04-08 2016-04-06 2.806 1,079,916 +8,126 0.14% 3,030,121
2016-03-30 2016-03-24 2.584 1,071,790 -32,503 0.14% 2,769,900
2016-03-24 2016-03-22 2.806 1,104,293 -20,315 0.14% 3,098,520
2016-03-14 2016-03-10 2.855 1,124,608 -243,773 0.14% 3,210,881
2016-03-11 2016-03-09 3.003 1,368,381 +8,126 0.17% 4,108,960
2016-03-10 2016-03-08 3.101 1,360,255 +186,893 0.17% 4,218,480
2016-03-09 2016-03-07 2.954 1,173,362 +247,023 0.15% 3,465,599
2016-03-08 2016-03-04 2.830 926,339 -4,063 0.12% 2,622,001
2016-03-07 2016-03-03 2.830 930,402 +4,063 0.12% 2,633,501
2016-03-04 2016-03-02 2.954 926,339 -24,377 0.12% 2,736,001
2016-03-03 2016-03-01 2.978 950,716 +186,893 0.12% 2,831,400
2016-03-01 2016-02-26 2.535 763,823 +43,067 0.10% 1,936,400
2016-02-18 2016-02-16 3.077 720,756 +19,095 0.09% 2,217,499
2016-01-29 2016-01-27 3.421 701,661 +2,032 0.09% 2,400,530
2016-01-20 2016-01-18 3.397 699,629 +4,062 0.09% 2,376,359
2016-01-19 2016-01-15 3.421 695,567 -85,726 0.09% 2,379,682
2016-01-14 2016-01-12 3.421 781,293 +85,726 0.10% 2,672,968
2016-01-12 2016-01-08 3.544 695,567 +119,856 0.09% 2,465,282
2016-01-11 2016-01-07 3.840 575,711 +64,193 0.07% 2,210,519
2016-01-06 2016-01-04 4.061 511,518 -31,284 0.06% 2,077,351
2015-12-22 2015-12-18 4.184 542,802 +4,063 0.07% 2,271,200
2015-12-21 2015-12-17 4.110 538,739 +31,284 0.07% 2,214,420
2015-12-14 2015-12-10 4.455 507,455 +89,384 0.06% 2,260,691
2015-08-28 2015-08-26 5.587 418,071 +812 0.05% 2,335,829
2015-07-16 2015-07-14 6.227 417,259 -8,125 0.05% 2,598,312
2015-07-13 2015-07-09 5.735 425,384 +8,125 0.05% 2,439,507
2015-07-10 2015-07-08 5.390 417,259 -3,656 0.05% 2,249,132
2015-07-08 2015-07-06 5.932 420,915 -101,572 0.05% 2,496,758
2015-06-30 2015-06-26 6.646 522,487 -101,573 0.07% 3,472,197
2015-06-01 2015-05-28 7.113 624,060 -26,002 0.08% 4,439,042
2015-05-22 2015-05-20 7.236 650,062 +215,333 0.08% 4,703,999
2015-05-19 2015-05-15 7.064 434,729 -40,629 0.05% 3,070,899
2015-05-15 2015-05-13 6.892 475,358 +15,439 0.06% 3,276,000
2015-05-08 2015-05-06 6.941 459,919 -2,844 0.06% 3,192,240
2015-05-07 2015-05-05 7.113 462,763 +25,190 0.06% 3,291,710
2015-05-06 2015-05-04 7.162 437,573 +10,970 0.06% 3,134,069
2015-04-29 2015-04-27 7.384 426,603 -24,378 0.05% 3,149,998
2015-04-27 2015-04-23 7.435 450,981 +3,598 0.06% 3,353,153
2015-04-24 2015-04-22 7.360 447,383 -23,967 0.06% 3,292,801
2015-04-21 2015-04-17 7.836 471,350 +3,995 0.06% 3,693,402
2015-04-20 2015-04-16 7.711 467,355 +18,774 0.06% 3,603,598
2015-04-17 2015-04-15 7.610 448,581 +31,956 0.06% 3,413,918
2015-04-15 2015-04-13 7.986 416,625 -1,998 0.05% 3,327,168
2015-04-08 2015-04-01 6.809 418,623 +39,945 0.05% 2,850,563
2015-03-30 2015-03-26 6.334 378,678 +23,967 0.05% 2,398,442
2015-03-26 2015-03-24 6.284 354,711 +799 0.05% 2,228,882
2015-03-25 2015-03-23 6.309 353,912 -38,347 0.05% 2,232,721
2015-03-24 2015-03-20 6.334 392,259 -17,576 0.05% 2,484,461
2015-03-16 2015-03-12 6.609 409,835 +15,579 0.05% 2,708,642
2015-03-13 2015-03-11 6.759 394,256 +36,749 0.05% 2,664,899
2015-03-05 2015-03-03 7.160 357,507 +45,537 0.05% 2,559,701
2015-01-19 2015-01-15 7.786 311,970 +3,995 0.04% 2,428,913
2015-01-13 2015-01-09 8.186 307,975 -799 0.04% 2,521,169
2015-01-09 2015-01-07 8.036 308,774 -24,366 0.04% 2,481,329
2015-01-05 2014-12-31 7.836 333,140 -31,956 0.04% 2,610,416
2014-12-30 2014-12-24 7.761 365,096 -5,193 0.05% 2,833,397
2014-12-29 2014-12-22 7.711 370,289 +1,598 0.05% 2,855,158
2014-12-23 2014-12-19 7.861 368,691 +1,198 0.05% 2,898,217
2014-12-16 2014-12-12 8.061 367,493 -2,397 0.05% 2,962,399
2014-12-15 2014-12-11 7.585 369,890 +3,995 0.05% 2,805,782
2014-12-08 2014-12-04 8.687 365,895 +799 0.05% 3,178,518
2014-12-05 2014-12-03 8.612 365,096 +8,388 0.05% 3,144,157
2014-12-02 2014-11-28 9.113 356,708 +31,956 0.05% 3,250,521
2014-11-18 2014-11-14 8.937 324,752 +9,187 0.04% 2,902,410
2014-10-27 2014-10-23 9.538 315,565 -14,779 0.04% 3,009,903
2014-10-24 2014-10-22 9.864 330,344 +10,785 0.04% 3,258,377
2014-10-17 2014-10-15 8.512 319,559 +5,592 0.04% 2,719,998
2014-10-15 2014-10-13 9.188 313,967 +31,956 0.04% 2,884,621
2014-10-13 2014-10-09 9.788 282,011 +5,193 0.04% 2,760,460
2014-10-03 2014-09-29 10.690 276,818 +4,793 0.04% 2,959,108
2014-09-08 2014-09-04 11.966 272,025 -11,983 0.04% 3,255,183
2014-09-04 2014-09-02 11.941 284,008 +11,983 0.04% 3,391,467
2014-09-02 2014-08-29 11.916 272,025 +3,995 0.04% 3,241,563
2014-08-29 2014-08-27 12.067 268,030 -9,587 0.03% 3,234,217
2014-08-28 2014-08-26 12.142 277,617 -1,997 0.04% 3,370,749
2014-08-27 2014-08-25 11.916 279,614 +7,989 0.04% 3,331,997
2014-08-26 2014-08-22 12.042 271,625 +4,793 0.04% 3,270,796
2014-08-25 2014-08-21 11.816 266,832 +3,995 0.03% 3,152,961
2014-08-21 2014-08-19 11.791 262,837 -15,978 0.03% 3,099,175
2014-08-20 2014-08-18 11.992 278,815 -3,595 0.04% 3,343,415
2014-08-15 2014-08-13 11.766 282,410 +3,994 0.04% 3,322,895
2014-08-14 2014-08-12 11.741 278,416 +7,590 0.04% 3,268,931
2014-08-08 2014-08-06 10.940 270,826 +4,793 0.04% 2,962,855
2014-08-06 2014-08-04 11.140 266,033 -196,129 0.03% 2,963,700
2014-08-05 2014-08-01 11.541 462,162 -1,998 0.06% 5,333,764
2014-07-23 2014-07-21 11.491 464,160 -3,994 0.06% 5,333,583
2014-07-15 2014-07-11 11.466 468,154 +3,994 0.06% 5,367,758
2014-07-11 2014-07-09 11.941 464,160 +2,796 0.06% 5,542,743
2014-06-27 2014-06-25 11.816 461,364 -2,396 0.06% 5,451,605
2014-06-24 2014-06-20 11.516 463,760 +2,396 0.06% 5,340,597
2014-06-23 2014-06-19 11.966 461,364 +1,598 0.06% 5,520,905
2014-06-10 2014-06-06 12.167 459,766 +2,397 0.06% 5,593,863
2014-06-04 2014-05-30 12.092 457,369 -8,389 0.06% 5,530,349
2014-06-03 2014-05-29 12.142 465,758 -7,988 0.06% 5,655,106
2014-05-26 2014-05-22 12.242 473,746 +8,388 0.06% 5,799,534
2014-05-22 2014-05-20 12.392 465,358 -8,388 0.06% 5,766,749
2014-05-21 2014-05-19 11.866 473,746 -3,995 0.06% 5,621,634
2014-05-13 2014-05-09 11.215 477,741 -10,386 0.06% 5,358,080
2014-05-12 2014-05-08 11.541 488,127 -3,994 0.06% 5,633,424
2014-05-05 2014-04-30 11.291 492,121 +3,994 0.06% 5,556,318
2014-04-25 2014-04-23 11.691 488,127 -3,994 0.06% 5,706,744
2014-04-23 2014-04-17 11.718 492,121 +5,337 0.06% 5,766,704
2014-04-17 2014-04-15 11.313 486,784 +3,952 0.06% 5,507,044
2014-04-15 2014-04-11 12.148 482,832 -1,186 0.06% 5,865,595
2014-04-10 2014-04-08 11.642 484,018 +4,346 0.06% 5,635,002
2014-04-02 2014-03-31 12.528 479,672 -11,853 0.06% 6,009,306
2014-03-14 2014-03-12 12.174 491,525 -3,161 0.06% 5,983,640
2014-03-11 2014-03-07 12.654 494,686 +3,951 0.06% 6,260,001
2014-03-07 2014-03-05 12.730 490,735 +3,951 0.06% 6,247,263
2014-03-06 2014-03-04 13.059 486,784 -7,902 0.06% 6,357,125
2014-03-04 2014-02-28 12.275 494,686 +7,902 0.06% 6,072,201
2014-03-03 2014-02-27 13.667 486,784 -3,951 0.06% 6,652,805
2014-02-28 2014-02-26 13.135 490,735 +3,951 0.06% 6,445,983
2014-02-24 2014-02-20 13.388 486,784 -13,038 0.06% 6,517,285
2014-02-13 2014-02-11 12.882 499,822 -5,137 0.07% 6,438,844
2014-01-24 2014-01-22 13.616 504,959 -3,951 0.07% 6,875,640
2014-01-20 2014-01-16 13.161 508,910 -1,185 0.07% 6,697,598
2014-01-17 2014-01-15 12.730 510,095 +1,580 0.07% 6,493,724
2014-01-16 2014-01-14 12.882 508,515 +5,136 0.07% 6,550,830
2014-01-14 2014-01-10 13.211 503,379 +6,717 0.07% 6,650,287
2014-01-13 2014-01-09 13.388 496,662 +1,186 0.06% 6,649,536
2013-12-30 2013-12-24 13.717 495,476 -84,160 0.06% 6,796,678
2013-12-23 2013-12-19 13.363 579,636 +6,322 0.08% 7,745,760
2013-12-20 2013-12-18 13.642 573,314 -3,951 0.07% 7,820,888
2013-12-19 2013-12-17 13.945 577,265 +69,935 0.08% 8,050,106
2013-12-17 2013-12-13 13.717 507,330 +395 0.07% 6,959,284
2013-12-13 2013-12-11 13.869 506,935 -1,975 0.07% 7,030,846
2013-12-12 2013-12-10 13.945 508,910 -7,902 0.07% 7,096,878
2013-12-10 2013-12-06 13.692 516,812 +118,930 0.07% 7,076,274
2013-12-09 2013-12-05 13.844 397,882 -7,903 0.05% 5,508,285
2013-12-05 2013-12-03 13.793 405,785 -3,951 0.05% 5,597,154
2013-12-03 2013-11-29 14.072 409,736 +92,062 0.05% 5,765,722
2013-11-22 2013-11-20 13.616 317,674 +7,903 0.04% 4,325,524
2013-11-20 2013-11-18 13.515 309,771 -3,952 0.04% 4,186,555
2013-11-18 2013-11-14 13.237 313,723 -8,297 0.04% 4,152,626
2013-11-15 2013-11-13 13.211 322,020 +6,322 0.04% 4,254,300
2013-11-12 2013-11-08 13.439 315,698 +14,224 0.04% 4,242,688
2013-11-07 2013-11-05 14.148 301,474 +5,927 0.04% 4,265,171
2013-11-01 2013-10-30 14.148 295,547 -7,903 0.04% 4,181,317
2013-10-31 2013-10-29 13.717 303,450 -9,482 0.04% 4,162,567
2013-10-30 2013-10-28 13.743 312,932 +3,951 0.04% 4,300,556
2013-10-29 2013-10-25 13.414 308,981 -5,927 0.04% 4,144,598
2013-10-28 2013-10-24 13.313 314,908 +11,458 0.04% 4,192,221
2013-10-25 2013-10-23 13.515 303,450 +7,903 0.04% 4,101,126
2013-10-23 2013-10-21 14.046 295,547 +11,853 0.04% 4,151,397
2013-10-17 2013-10-15 13.414 283,694 +7,903 0.04% 3,805,404
2013-10-15 2013-10-10 13.211 275,791 +7,902 0.04% 3,643,555
2013-10-11 2013-10-09 13.464 267,889 +3,951 0.04% 3,606,960
2013-10-09 2013-10-07 13.110 263,938 +3,951 0.03% 3,460,242
2013-10-08 2013-10-04 13.237 259,987 +3,951 0.03% 3,441,344
2013-10-04 2013-10-02 13.262 256,036 -19,755 0.03% 3,395,526
2013-09-27 2013-09-25 13.110 275,791 +7,902 0.04% 3,615,635
2013-09-26 2013-09-24 12.908 267,889 +3,951 0.04% 3,457,800
2013-09-25 2013-09-23 13.287 263,938 -3,951 0.03% 3,507,002
2013-09-24 2013-09-19 13.287 267,889 -3,951 0.04% 3,559,500
2013-09-23 2013-09-18 13.313 271,840 +7,902 0.04% 3,618,877
2013-09-17 2013-09-13 13.085 263,938 -11,853 0.03% 3,453,562
2013-09-09 2013-09-05 13.085 275,791 -19,756 0.04% 3,608,655
2013-09-06 2013-09-04 11.946 295,547 +7,902 0.04% 3,530,558
2013-09-04 2013-09-02 12.174 287,645 +3,951 0.04% 3,501,682
2013-09-03 2013-08-30 12.300 283,694 -11,853 0.04% 3,489,484
2013-09-02 2013-08-29 11.743 295,547 +23,707 0.04% 3,470,718
2013-08-26 2013-08-22 12.123 271,840 +9,087 0.04% 3,295,518
2013-08-22 2013-08-20 12.528 262,753 -2,370 0.03% 3,291,756
2013-08-21 2013-08-19 12.781 265,123 -1,581 0.03% 3,388,547
2013-08-20 2013-08-16 12.680 266,704 +3,951 0.03% 3,381,754
2013-08-19 2013-08-15 12.401 262,753 +1,976 0.03% 3,258,506
2013-08-16 2013-08-13 12.376 260,777 +3,951 0.03% 3,227,401
2013-08-09 2013-08-07 12.022 256,826 -3,951 0.03% 3,087,503
2013-07-04 2013-07-02 10.858 260,777 +3,951 0.03% 2,831,401
2013-06-27 2013-06-25 11.035 256,826 -7,112 0.03% 2,834,003
2013-06-25 2013-06-21 11.617 263,938 -4,741 0.03% 3,066,122
2013-06-24 2013-06-20 11.338 268,679 +4,741 0.04% 3,046,397
2013-06-10 2013-06-06 11.187 263,938 -6,322 0.03% 2,952,561
2013-05-31 2013-05-29 11.262 270,260 +2,371 0.04% 3,043,803
2013-05-30 2013-05-28 11.187 267,889 +3,951 0.04% 2,996,760
2013-05-29 2013-05-27 11.465 263,938 -4,741 0.03% 3,026,042
2013-05-28 2013-05-24 11.262 268,679 +4,741 0.04% 3,025,997
2013-04-24 2013-04-22 11.493 263,938 +2,959 0.03% 3,033,327
2013-03-20 2013-03-18 11.749 260,979 -19,534 0.03% 3,066,121
2013-03-19 2013-03-15 12.209 280,513 +19,534 0.04% 3,424,857
2013-03-08 2013-03-06 12.209 260,979 -5,860 0.03% 3,186,361
2013-03-06 2013-03-04 12.235 266,839 -10,549 0.04% 3,264,737
2013-03-05 2013-03-01 12.209 277,388 -39,850 0.04% 3,386,703
2013-03-04 2013-02-28 11.697 317,238 -11,720 0.04% 3,710,842
2013-02-28 2013-02-26 11.569 328,958 -2,345 0.04% 3,805,835
2013-02-27 2013-02-25 11.749 331,303 -781 0.04% 3,892,325
2013-02-25 2013-02-21 10.981 332,084 -2,735 0.04% 3,646,500
2013-02-21 2013-02-19 10.827 334,819 +3,516 0.04% 3,625,113
2013-02-04 2013-01-31 11.544 331,303 +782 0.04% 3,824,485
2013-01-29 2013-01-25 11.646 330,521 -4,298 0.04% 3,849,298
2013-01-25 2013-01-23 11.595 334,819 -390 0.04% 3,882,213
2013-01-14 2013-01-10 12.184 335,209 +39,068 0.04% 4,084,074
2013-01-09 2013-01-07 12.260 296,141 -3,907 0.04% 3,630,823
2013-01-08 2013-01-04 11.569 300,048 -9,376 0.04% 3,471,364
2013-01-07 2013-01-03 11.697 309,424 -391 0.04% 3,619,439
2012-12-13 2012-12-11 11.134 309,815 -4,688 0.04% 3,449,552
2012-11-06 2012-11-02 10.699 314,503 +9,376 0.04% 3,364,900
2012-11-02 2012-10-31 10.622 305,127 -58,603 0.04% 3,241,155
2012-10-26 2012-10-24 10.674 363,730 -13,674 0.05% 3,882,274
2012-10-25 2012-10-22 10.546 377,404 +58,603 0.05% 3,979,924
2012-10-24 2012-10-19 10.546 318,801 -156,274 0.04% 3,361,924
2012-10-22 2012-10-18 10.290 475,075 -5,079 0.06% 4,888,316
2012-10-18 2012-10-16 10.008 480,154 -26,567 0.06% 4,805,387
2012-10-17 2012-10-15 10.034 506,721 -6,642 0.07% 5,084,239
2012-10-16 2012-10-12 9.931 513,363 -26,176 0.07% 5,098,323
2012-10-15 2012-10-11 9.675 539,539 -3,907 0.07% 5,220,182
2012-10-11 2012-10-09 9.829 543,446 -117,206 0.07% 5,341,444
2012-10-05 2012-10-03 9.291 660,652 +195,344 0.09% 6,138,332
2012-10-04 2012-09-28 9.087 465,308 +117,206 0.06% 4,228,048
2012-09-26 2012-09-24 9.291 348,102 +5,469 0.05% 3,234,329
2012-09-21 2012-09-19 10.264 342,633 -5,078 0.05% 3,516,775
2012-09-18 2012-09-14 10.290 347,711 -34,772 0.05% 3,577,795
2012-09-17 2012-09-13 9.829 382,483 -21,097 0.05% 3,759,364
2012-09-05 2012-09-03 8.267 403,580 +5,861 0.05% 3,336,593
2012-08-28 2012-08-24 8.856 397,719 +1,953 0.05% 3,522,277
2012-08-13 2012-08-09 9.291 395,766 -3,907 0.05% 3,677,191
2012-08-10 2012-08-08 9.266 399,673 +3,907 0.05% 3,703,262
2012-08-09 2012-08-07 9.803 395,766 -5,470 0.05% 3,879,791
2012-07-11 2012-07-09 8.344 401,236 +7,814 0.05% 3,348,024
2012-06-29 2012-06-27 7.832 393,422 +8,986 0.05% 3,081,421
2012-06-26 2012-06-22 7.960 384,436 -11,721 0.05% 3,060,240
2012-06-25 2012-06-21 8.191 396,157 -5,079 0.05% 3,244,803
2012-06-21 2012-06-19 8.319 401,236 +8,596 0.05% 3,337,754
2012-06-13 2012-06-11 8.754 392,640 +5,078 0.05% 3,437,096
2012-06-07 2012-06-05 9.215 387,562 -5,078 0.05% 3,571,204
2012-05-25 2012-05-23 9.035 392,640 +7,032 0.05% 3,547,646
2012-05-11 2012-05-09 9.675 385,608 +7,814 0.05% 3,730,859
2012-05-10 2012-05-08 10.136 377,794 +3,907 0.05% 3,829,317
2012-04-30 2012-04-26 10.443 373,887 +5,860 0.05% 3,904,555
2012-04-24 2012-04-20 10.959 368,027 +4,434 0.05% 4,033,252
2012-04-19 2012-04-17 10.596 363,593 +3,860 0.05% 3,852,779
2012-04-13 2012-04-11 10.674 359,733 +3,859 0.05% 3,839,837
2012-04-12 2012-04-10 11.089 355,874 -3,859 0.05% 3,946,166
2012-04-10 2012-04-03 11.374 359,733 -3,860 0.05% 4,091,477
2012-04-03 2012-03-30 10.881 363,593 +3,474 0.05% 3,956,399
2012-04-02 2012-03-29 10.881 360,119 +386 0.05% 3,918,597
2012-03-28 2012-03-26 10.493 359,733 -6,176 0.05% 3,774,597
2012-03-27 2012-03-23 9.819 365,909 +10,035 0.05% 3,592,920
2012-03-21 2012-03-19 10.700 355,874 +3,860 0.05% 3,807,865
2012-03-19 2012-03-15 11.089 352,014 +5,018 0.05% 3,903,363
2012-03-16 2012-03-14 11.322 346,996 -18,527 0.05% 3,928,630
2012-03-09 2012-03-07 10.545 365,523 +3,860 0.05% 3,854,290
2012-03-08 2012-03-06 10.752 361,663 +3,860 0.05% 3,888,548
2012-03-07 2012-03-05 11.089 357,803 -26,247 0.05% 3,967,556
2012-03-06 2012-03-02 10.959 384,050 -2,702 0.05% 4,208,850
2012-03-05 2012-03-01 10.467 386,752 -1,930 0.05% 4,048,081
2012-03-02 2012-02-29 10.467 388,682 +2,702 0.05% 4,068,282
2012-03-01 2012-02-28 10.570 385,980 +3,088 0.05% 4,080,001
2012-02-28 2012-02-24 10.648 382,892 -772 0.05% 4,077,119
2012-02-27 2012-02-23 10.337 383,664 +18,141 0.05% 3,966,059
2012-02-23 2012-02-21 11.063 365,523 +17,369 0.05% 4,043,690
2012-02-15 2012-02-13 11.166 348,154 -3,860 0.05% 3,887,621
2012-02-14 2012-02-10 11.400 352,014 -3,860 0.05% 4,012,803
2012-02-10 2012-02-08 10.415 355,874 -4,631 0.05% 3,706,445
2012-02-09 2012-02-07 9.560 360,505 +3,860 0.05% 3,446,457
2012-02-08 2012-02-06 9.767 356,645 -7,720 0.05% 3,483,475
2012-02-07 2012-02-03 9.845 364,365 -3,860 0.05% 3,587,199
2012-02-03 2012-02-01 9.819 368,225 -3,860 0.05% 3,615,661
2012-02-02 2012-01-31 9.560 372,085 -3,859 0.05% 3,557,163
2012-01-31 2012-01-27 9.327 375,944 +3,859 0.05% 3,506,396
2012-01-30 2012-01-26 9.767 372,085 -7,719 0.05% 3,634,283
2012-01-27 2012-01-20 9.456 379,804 -5,790 0.05% 3,591,598
2012-01-26 2012-01-19 9.016 385,594 -22,773 0.05% 3,476,520
2012-01-17 2012-01-13 8.394 408,367 -11,579 0.05% 3,427,922
2012-01-05 2012-01-03 8.187 419,946 -8,878 0.06% 3,438,079
2012-01-03 2011-12-29 7.876 428,824 +5,018 0.06% 3,377,442
2011-12-28 2011-12-22 7.772 423,806 +7,720 0.06% 3,294,000
2011-12-23 2011-12-21 7.824 416,086 +4,631 0.06% 3,255,557
2011-12-14 2011-12-12 8.446 411,455 -11,579 0.06% 3,475,163
2011-12-12 2011-12-08 8.835 423,034 +15,439 0.06% 3,737,360
2011-12-09 2011-12-07 8.964 407,595 +20,843 0.05% 3,653,762
2011-11-16 2011-11-14 9.120 386,752 -1,544 0.05% 3,527,041
2011-11-01 2011-10-28 9.197 388,296 +10,422 0.05% 3,571,302
2011-10-31 2011-10-27 9.560 377,874 -4,632 0.05% 3,612,507
2011-10-27 2011-10-25 9.197 382,506 +3,860 0.05% 3,518,049
2011-10-19 2011-10-17 10.026 378,646 -11,580 0.05% 3,796,467
2011-10-18 2011-10-14 9.249 390,226 -9,649 0.05% 3,609,273
2011-10-17 2011-10-13 9.405 399,875 +7,719 0.05% 3,760,678
2011-10-13 2011-10-11 8.757 392,156 -3,859 0.05% 3,434,083
2011-10-12 2011-10-10 8.316 396,015 -386 0.05% 3,293,457
2011-10-07 2011-10-04 7.721 396,401 -11,580 0.05% 3,060,457
2011-10-06 2011-10-03 7.772 407,981 -9,649 0.05% 3,171,002
2011-10-04 2011-09-30 7.902 417,630 -3,860 0.06% 3,300,098
2011-10-03 2011-09-28 7.902 421,490 +3,860 0.06% 3,330,599
2011-09-26 2011-09-22 7.954 417,630 +3,860 0.06% 3,321,738
2011-09-23 2011-09-21 8.187 413,770 -8,492 0.06% 3,387,516
2011-09-07 2011-09-05 9.275 422,262 -3,088 0.06% 3,916,520
2011-09-06 2011-09-02 9.923 425,350 -7,719 0.06% 4,220,661
2011-09-05 2011-09-01 9.975 433,069 -15,440 0.06% 4,319,695
2011-09-01 2011-08-30 9.716 448,509 -7,719 0.06% 4,357,503
2011-08-31 2011-08-29 9.456 456,228 -3,860 0.06% 4,314,297
2011-08-30 2011-08-26 9.120 460,088 +3,860 0.06% 4,195,839
2011-08-24 2011-08-22 8.990 456,228 +1,930 0.06% 4,101,537
2011-08-23 2011-08-19 9.275 454,298 -3,088 0.06% 4,213,656
2011-08-22 2011-08-18 9.508 457,386 -16,211 0.06% 4,348,948
2011-08-19 2011-08-17 9.482 473,597 -15,440 0.06% 4,490,816
2011-08-18 2011-08-16 8.990 489,037 -15,439 0.07% 4,396,494
2011-08-16 2011-08-12 8.653 504,476 -5,421 0.07% 4,364,987
2011-08-15 2011-08-11 8.547 509,897 +7,605 0.07% 4,358,252
2011-08-12 2011-08-10 8.363 502,292 -6,844 0.07% 4,200,780
2011-08-11 2011-08-09 8.337 509,136 +25,476 0.07% 4,244,628
2011-08-10 2011-08-08 9.179 483,660 +23,954 0.07% 4,439,276
2011-08-09 2011-08-05 9.731 459,706 +7,605 0.06% 4,473,304
2011-08-08 2011-08-04 10.415 452,101 +12,548 0.06% 4,708,442
2011-07-20 2011-07-18 11.361 439,553 -11,407 0.06% 4,993,920
2011-07-18 2011-07-14 11.519 450,960 -3,802 0.06% 5,194,679
2011-07-14 2011-07-12 11.151 454,762 -3,803 0.06% 5,071,035
2011-07-13 2011-07-11 11.335 458,565 +2,662 0.06% 5,197,862
2011-07-06 2011-07-04 12.071 455,903 -5,704 0.06% 5,503,408
2011-07-05 2011-06-30 11.677 461,607 -3,802 0.06% 5,390,163
2011-07-04 2011-06-29 11.440 465,409 +7,605 0.06% 5,324,399
2011-06-28 2011-06-24 11.019 457,804 +9,506 0.06% 5,044,756
2011-06-27 2011-06-23 10.835 448,298 -381 0.06% 4,857,475
2011-06-22 2011-06-20 10.651 448,679 +1,141 0.06% 4,779,003
2011-06-21 2011-06-17 10.756 447,538 +3,802 0.06% 4,813,930
2011-06-20 2011-06-16 10.967 443,736 +4,943 0.06% 4,866,394
2011-06-15 2011-06-13 11.808 438,793 +3,803 0.06% 5,181,465
2011-06-07 2011-06-02 12.098 434,990 -26,617 0.06% 5,262,398
2011-05-26 2011-05-24 12.124 461,607 +7,985 0.06% 5,596,543
2011-05-24 2011-05-20 12.361 453,622 +761 0.06% 5,607,103
2011-05-17 2011-05-13 12.887 452,861 +3,802 0.06% 5,835,896
2011-05-12 2011-05-09 12.913 449,059 -1,521 0.06% 5,798,711
2011-05-05 2011-05-03 12.729 450,580 -51,332 0.06% 5,735,401
2011-05-03 2011-04-28 12.703 501,912 -53,233 0.07% 6,375,603
2011-04-27 2011-04-21 12.860 555,145 -26,616 0.08% 7,139,402
2011-04-26 2011-04-20 12.860 581,761 -7,605 0.08% 7,481,695
2011-04-19 2011-04-15 12.887 589,366 -42,206 0.08% 7,594,999
2011-04-18 2011-04-14 12.966 631,572 +3,422 0.09% 8,188,726
2011-04-15 2011-04-13 12.808 628,150 +7,605 0.09% 8,045,238
2011-04-14 2011-04-12 13.835 620,545 +31,939 0.08% 8,585,175
2011-04-13 2011-04-11 14.025 588,606 +8,044 0.08% 8,255,293
2011-04-11 2011-04-07 13.645 580,562 +33,112 0.08% 7,921,555
2011-04-04 2011-03-31 13.373 547,450 -7,359 0.08% 7,320,954
2011-03-31 2011-03-29 13.101 554,809 -187,634 0.08% 7,268,564
2011-03-29 2011-03-25 12.965 742,443 +36,791 0.10% 9,625,861
2011-03-28 2011-03-24 12.856 705,652 +147,164 0.10% 9,072,142
2011-03-21 2011-03-17 12.340 558,488 -110,373 0.08% 6,891,723
2011-03-18 2011-03-16 12.693 668,861 +114,052 0.09% 8,490,062
2011-03-17 2011-03-15 12.394 554,809 +1,472 0.08% 6,876,484
2011-03-16 2011-03-14 12.666 553,337 -40,470 0.08% 7,008,640
2011-03-15 2011-03-11 12.720 593,807 +3,679 0.08% 7,553,518
2011-03-14 2011-03-10 12.856 590,128 +5,519 0.08% 7,586,919
2011-03-11 2011-03-09 12.938 584,609 +40,470 0.08% 7,563,635
2011-03-10 2011-03-08 12.938 544,139 +368 0.08% 7,040,036
2011-03-09 2011-03-07 12.666 543,771 +22,074 0.08% 6,887,475
2011-03-07 2011-03-03 12.476 521,697 +4,047 0.07% 6,508,623
2011-03-04 2011-03-02 12.639 517,650 -32,744 0.07% 6,542,553
2011-03-03 2011-03-01 12.992 550,394 -12,141 0.08% 7,150,883
2011-03-02 2011-02-28 12.313 562,535 +59,602 0.08% 6,926,373
2011-03-01 2011-02-25 12.394 502,933 +4,783 0.07% 6,233,516
2011-02-28 2011-02-24 12.258 498,150 +52,611 0.07% 6,106,534
2011-02-25 2011-02-23 13.047 445,539 +15,084 0.06% 5,812,796
2011-02-24 2011-02-22 13.400 430,455 -13,245 0.06% 5,768,100
2011-02-22 2011-02-18 13.916 443,700 -60,337 0.06% 6,174,723
2011-02-17 2011-02-15 13.971 504,037 +10,301 0.07% 7,041,799
2011-02-16 2011-02-14 14.025 493,736 +80,941 0.07% 6,924,726
2011-02-14 2011-02-10 13.536 412,795 -3,679 0.06% 5,587,556
2011-02-11 2011-02-09 13.563 416,474 -35,688 0.06% 5,648,674
2011-02-10 2011-02-08 13.808 452,162 +37,895 0.06% 6,243,324
2011-02-09 2011-02-07 13.944 414,267 -14,716 0.06% 5,776,381
2011-02-08 2011-02-02 14.025 428,983 +11,037 0.06% 6,016,555
2011-02-07 2011-01-31 13.699 417,946 +4,415 0.06% 5,725,439
2011-02-01 2011-01-28 13.781 413,531 +10,669 0.06% 5,698,678
2011-01-31 2011-01-27 13.781 402,862 +2,944 0.06% 5,551,654
2011-01-26 2011-01-24 13.916 399,918 +7,358 0.06% 5,565,434
2011-01-25 2011-01-21 13.862 392,560 -5,519 0.06% 5,441,697
2011-01-24 2011-01-20 14.080 398,079 -23,178 0.06% 5,604,761
2011-01-21 2011-01-19 14.243 421,257 -37,159 0.06% 5,999,796
2011-01-20 2011-01-18 14.025 458,416 +4,783 0.06% 6,429,357
2011-01-18 2011-01-14 14.134 453,633 +22,074 0.06% 6,411,595
2011-01-17 2011-01-13 14.324 431,559 +25,754 0.06% 6,181,714
2011-01-14 2011-01-12 14.542 405,805 -2,207 0.06% 5,901,050
2011-01-12 2011-01-10 13.617 408,012 +7,358 0.06% 5,556,083
2011-01-11 2011-01-07 13.944 400,654 +1,839 0.06% 5,586,566
2011-01-04 2010-12-31 14.052 398,815 -22,074 0.06% 5,604,284
2010-12-30 2010-12-28 13.672 420,889 +1,471 0.06% 5,754,315
2010-12-29 2010-12-24 13.862 419,418 -9,565 0.06% 5,814,004
2010-12-28 2010-12-22 13.672 428,983 +7,358 0.06% 5,864,975
2010-12-23 2010-12-21 13.509 421,625 +2,575 0.06% 5,695,618
2010-12-21 2010-12-17 13.781 419,050 -3,679 0.06% 5,774,733
2010-12-20 2010-12-16 13.454 422,729 +36,791 0.06% 5,687,551
2010-12-17 2010-12-15 13.645 385,938 -6,990 0.05% 5,265,982
2010-12-16 2010-12-14 13.672 392,928 +28,329 0.06% 5,372,038
2010-12-15 2010-12-13 13.617 364,599 +5,519 0.05% 4,964,909
2010-12-14 2010-12-10 13.835 359,080 -229,576 0.05% 4,967,834
2010-12-13 2010-12-09 13.916 588,656 +234,358 0.08% 8,191,994
2010-12-10 2010-12-08 14.052 354,298 -4,047 0.05% 4,978,716
2010-12-09 2010-12-07 14.161 358,345 +19,868 0.05% 5,074,546
2010-12-07 2010-12-03 14.487 338,477 +2,207 0.05% 4,903,594
2010-12-06 2010-12-02 14.732 336,270 +1,840 0.05% 4,953,880
2010-12-03 2010-12-01 14.406 334,430 -736 0.05% 4,817,694
2010-12-02 2010-11-30 14.270 335,166 +1,471 0.05% 4,782,746
2010-11-29 2010-11-25 14.243 333,695 +1,840 0.05% 4,752,686
2010-11-26 2010-11-24 14.297 331,855 -6,990 0.05% 4,744,519
2010-11-25 2010-11-23 14.460 338,845 +22,442 0.05% 4,899,715
2010-11-24 2010-11-22 14.841 316,403 +23,914 0.04% 4,695,603
2010-11-22 2010-11-18 14.650 292,489 -1,103 0.04% 4,285,055
2010-11-19 2010-11-17 14.324 293,592 +3,679 0.04% 4,205,454
2010-11-17 2010-11-15 15.112 289,913 +1,839 0.04% 4,381,276
2010-11-16 2010-11-12 15.303 288,074 +22,811 0.04% 4,408,294
2010-11-15 2010-11-11 16.145 265,263 +2,575 0.04% 4,282,735
2010-11-12 2010-11-10 16.200 262,688 +11,037 0.04% 4,255,441
2010-11-11 2010-11-09 16.145 251,651 -36,791 0.04% 4,062,966
2010-11-10 2010-11-08 15.928 288,442 +40,470 0.04% 4,594,246
2010-11-08 2010-11-04 16.172 247,972 -14,348 0.03% 4,010,308
2010-11-05 2010-11-03 16.444 262,320 -36,055 0.04% 4,313,650
2010-11-04 2010-11-02 16.417 298,375 +8,462 0.04% 4,898,436
2010-11-03 2010-11-01 15.901 289,913 -3,679 0.04% 4,609,795
2010-11-01 2010-10-28 15.085 293,592 +1,839 0.04% 4,428,894
2010-10-29 2010-10-27 15.058 291,753 +3,679 0.04% 4,393,222
2010-10-22 2010-10-20 15.439 288,074 +33,112 0.04% 4,447,444
2010-10-21 2010-10-19 15.901 254,962 +7,358 0.04% 4,054,053
2010-10-20 2010-10-18 15.710 247,604 -9,197 0.03% 3,889,946
2010-10-19 2010-10-15 16.390 256,801 +12,876 0.04% 4,208,934
2010-10-18 2010-10-14 16.607 243,925 -22,074 0.03% 4,050,938
2010-10-15 2010-10-13 15.901 265,999 -5,519 0.04% 4,229,548
2010-10-14 2010-10-12 15.765 271,518 +4,415 0.04% 4,280,404
2010-10-13 2010-10-11 16.009 267,103 -5,519 0.04% 4,276,142
2010-10-12 2010-10-08 15.547 272,622 +11,038 0.04% 4,238,528
2010-10-11 2010-10-07 15.846 261,584 +5,151 0.04% 4,145,127
2010-10-08 2010-10-06 16.281 256,433 +3,311 0.04% 4,175,023
2010-10-07 2010-10-05 15.493 253,122 -6,623 0.04% 3,921,596
2010-10-06 2010-10-04 15.629 259,745 -3,679 0.04% 4,059,506
2010-10-05 2010-09-30 15.221 263,424 +2,208 0.04% 4,009,604
2010-09-30 2010-09-28 15.221 261,216 -7,358 0.04% 3,975,996
2010-09-28 2010-09-24 15.303 268,574 +5,518 0.04% 4,109,892
2010-09-27 2010-09-22 15.248 263,056 -76,525 0.04% 4,011,152
2010-09-24 2010-09-21 15.275 339,581 +83,148 0.05% 5,187,257
2010-09-22 2010-09-20 15.085 256,433 -368 0.04% 3,868,343
2010-09-21 2010-09-17 15.330 256,801 -5,151 0.04% 3,936,714
2010-09-20 2010-09-16 15.058 261,952 +1,839 0.04% 3,944,478
2010-09-10 2010-09-08 15.466 260,113 -4,047 0.04% 4,022,837
2010-09-08 2010-09-06 15.819 264,160 -3,311 0.04% 4,178,767
2010-09-07 2010-09-03 15.384 267,471 +3,679 0.04% 4,114,824
2010-09-06 2010-09-02 15.357 263,792 -41,574 0.04% 4,051,055
2010-09-02 2010-08-31 14.351 305,366 +3,680 0.04% 4,382,407
2010-08-31 2010-08-27 14.215 301,686 -11,406 0.04% 4,288,594
2010-08-30 2010-08-26 14.270 313,092 +34,952 0.04% 4,467,755
2010-08-27 2010-08-25 14.732 278,140 +1,104 0.04% 4,097,518
2010-08-25 2010-08-23 15.004 277,036 -87,195 0.04% 4,156,554
2010-08-23 2010-08-19 15.411 364,231 -2,943 0.05% 5,613,298
2010-08-19 2010-08-17 14.922 367,174 -32,009 0.05% 5,479,013
2010-08-18 2010-08-16 15.004 399,183 +54,451 0.06% 5,989,206
2010-08-16 2010-08-12 14.675 344,732 +40,320 0.05% 5,058,942
2010-08-13 2010-08-11 15.114 304,412 +2,187 0.04% 4,600,846
2010-08-11 2010-08-09 15.745 302,225 -1,458 0.04% 4,758,462
2010-08-10 2010-08-06 15.717 303,683 +43,748 0.04% 4,773,087
2010-08-09 2010-08-05 15.772 259,935 -3,281 0.04% 4,099,745
2010-08-06 2010-08-04 15.772 263,216 +3,645 0.04% 4,151,494
2010-08-05 2010-08-03 15.772 259,571 -10,937 0.04% 4,094,004
2010-08-04 2010-08-02 16.485 270,508 -80,204 0.04% 4,459,425
2010-08-03 2010-07-30 16.129 350,712 +4,010 0.05% 5,656,558
2010-08-02 2010-07-29 15.964 346,702 -45,571 0.05% 5,534,821
2010-07-30 2010-07-28 15.772 392,273 -36,456 0.06% 6,187,006
2010-07-29 2010-07-27 15.416 428,729 +15,312 0.06% 6,609,117
2010-07-28 2010-07-26 15.196 413,417 +72,913 0.06% 6,282,354
2010-07-27 2010-07-23 15.662 340,504 -7,292 0.05% 5,333,135
2010-07-26 2010-07-22 15.388 347,796 -81,662 0.05% 5,351,946
2010-07-23 2010-07-21 14.483 429,458 +6,926 0.06% 6,219,836
2010-07-21 2010-07-19 13.797 422,532 -20,051 0.06% 5,829,776
2010-07-19 2010-07-15 13.797 442,583 +43,748 0.06% 6,106,425
2010-07-16 2010-07-14 14.099 398,835 +4,740 0.06% 5,623,163
2010-07-14 2010-07-12 14.072 394,095 -4,375 0.06% 5,545,524
2010-07-13 2010-07-09 14.126 398,470 +729 0.06% 5,628,947
2010-07-12 2010-07-08 13.989 397,741 -3,646 0.06% 5,564,099
2010-07-09 2010-07-07 13.989 401,387 -36,456 0.06% 5,615,103
2010-07-05 2010-06-30 13.413 437,843 +1,093 0.06% 5,872,886
2010-07-02 2010-06-29 13.578 436,750 +13,125 0.06% 5,930,105
2010-06-30 2010-06-28 14.017 423,625 +4,739 0.06% 5,937,816
2010-06-28 2010-06-24 14.126 418,886 -2,916 0.06% 5,917,351
2010-06-23 2010-06-21 14.538 421,802 -13,125 0.06% 6,132,094
2010-06-21 2010-06-17 13.852 434,927 -21,874 0.06% 6,024,653
2010-06-18 2010-06-15 13.825 456,801 +19,322 0.06% 6,315,124
2010-06-17 2010-06-14 13.934 437,479 -6,562 0.06% 6,096,004
2010-06-15 2010-06-11 13.578 444,041 +2,917 0.06% 6,029,101
2010-06-14 2010-06-10 13.413 441,124 +3,645 0.06% 5,916,895
2010-06-11 2010-06-09 13.441 437,479 +34,634 0.06% 5,880,003
2010-06-10 2010-06-08 13.880 402,845 -8,020 0.06% 5,591,300
2010-06-09 2010-06-07 13.742 410,865 +12,759 0.06% 5,646,264
2010-06-08 2010-06-04 14.181 398,106 +4,375 0.06% 5,645,645
2010-06-07 2010-06-03 14.401 393,731 -33,175 0.06% 5,670,002
2010-06-04 2010-06-02 14.126 426,906 +21,874 0.06% 6,030,645
2010-06-03 2010-06-01 14.209 405,032 +22,967 0.06% 5,754,974
2010-06-02 2010-05-31 14.730 382,065 -36,456 0.05% 5,627,763
2010-06-01 2010-05-28 14.620 418,521 -9,114 0.06% 6,118,835
2010-05-31 2010-05-27 14.456 427,635 -8,385 0.06% 6,181,703
2010-05-28 2010-05-26 13.715 436,020 +13,124 0.06% 5,979,993
2010-05-27 2010-05-25 13.413 422,896 +26,613 0.06% 5,672,398
2010-05-25 2010-05-20 13.989 396,283 +7,291 0.06% 5,543,702
2010-05-24 2010-05-19 14.565 388,992 -29,165 0.06% 5,665,777
2010-05-20 2010-05-18 14.977 418,157 +3,646 0.06% 6,262,623
2010-05-19 2010-05-17 15.086 414,511 -8,021 0.06% 6,253,498
2010-05-18 2010-05-14 16.101 422,532 -15,311 0.06% 6,803,337
2010-05-17 2010-05-13 15.854 437,843 -7,656 0.06% 6,941,775
2010-05-14 2010-05-12 15.251 445,499 -13,125 0.06% 6,794,317
2010-05-12 2010-05-10 15.608 458,624 -10,937 0.07% 7,158,027
2010-05-11 2010-05-07 14.456 469,561 -37,914 0.07% 6,787,767
2010-05-10 2010-05-06 14.373 507,475 +142,909 0.07% 7,294,075
2010-05-07 2010-05-05 15.278 364,566 +9,479 0.05% 5,570,006
2010-05-06 2010-05-04 15.992 355,087 -7,291 0.05% 5,678,421
2010-05-03 2010-04-29 16.458 362,378 -9,114 0.05% 5,963,996
2010-04-28 2010-04-26 16.540 371,492 +2,916 0.05% 6,144,564
2010-04-27 2010-04-23 16.156 368,576 +12,031 0.05% 5,954,793
2010-04-26 2010-04-22 16.184 356,545 -1,094 0.05% 5,770,197
2010-04-21 2010-04-19 15.937 357,639 -70,361 0.05% 5,699,612
2010-04-20 2010-04-16 16.513 428,000 -3,646 0.06% 7,067,479
2010-04-19 2010-04-15 17.702 431,646 +9,844 0.06% 7,641,137
2010-04-16 2010-04-14 17.393 421,802 +11,110 0.06% 7,336,501
2010-04-15 2010-04-13 17.478 410,692 +712 0.06% 7,177,883
2010-04-13 2010-04-09 17.983 409,980 +356 0.06% 7,372,799
2010-04-09 2010-04-07 18.068 409,624 +29,894 0.06% 7,400,926
2010-04-08 2010-04-01 17.927 379,730 +6,050 0.06% 6,807,463
2010-04-07 2010-03-31 17.365 373,680 -12,456 0.05% 6,489,004
2010-04-01 2010-03-30 17.674 386,136 -3,203 0.06% 6,824,654
2010-03-31 2010-03-29 17.562 389,339 -7,117 0.06% 6,837,505
2010-03-29 2010-03-25 17.421 396,456 +6,050 0.06% 6,906,792
2010-03-24 2010-03-22 17.449 390,406 +10,676 0.06% 6,812,363
2010-03-23 2010-03-19 17.843 379,730 -3,559 0.06% 6,775,453
2010-03-22 2010-03-18 18.011 383,289 -1,779 0.06% 6,903,576
2010-03-19 2010-03-17 18.349 385,068 +8,897 0.06% 7,065,458
2010-03-18 2010-03-16 18.433 376,171 -3,559 0.05% 6,933,921
2010-03-17 2010-03-15 18.461 379,730 -20,285 0.06% 7,010,193
2010-03-12 2010-03-10 18.236 400,015 -275,812 0.06% 7,294,755
2010-03-11 2010-03-09 18.601 675,827 -30,962 0.10% 12,571,389
2010-03-10 2010-03-08 18.461 706,789 -5,338 0.10% 13,048,028
2010-03-09 2010-03-05 18.489 712,127 -4,270 0.10% 13,166,583
2010-03-08 2010-03-04 17.646 716,397 -46,621 0.10% 12,641,631
2010-03-05 2010-03-03 17.534 763,018 -15,659 0.11% 13,378,551
2010-03-04 2010-03-02 17.534 778,677 -30,962 0.11% 13,653,112
2010-03-03 2010-03-01 17.871 809,639 -27,404 0.12% 14,468,991
2010-03-02 2010-02-26 17.393 837,043 +3,559 0.12% 14,558,886
2010-03-01 2010-02-25 17.365 833,484 +5,694 0.12% 14,473,563
2010-02-26 2010-02-24 16.972 827,790 -17,794 0.12% 14,049,046
2010-02-25 2010-02-23 16.916 845,584 +13,524 0.12% 14,303,521
2010-02-24 2010-02-22 16.719 832,060 -2,491 0.12% 13,911,095
2010-02-23 2010-02-19 16.185 834,551 -19,574 0.12% 13,507,192
2010-02-22 2010-02-18 16.691 854,125 +10,321 0.12% 14,255,997
2010-02-19 2010-02-17 16.887 843,804 -28,471 0.12% 14,249,702
2010-02-18 2010-02-12 16.185 872,275 +7,829 0.13% 14,117,755
2010-02-17 2010-02-11 16.269 864,446 +2,135 0.13% 14,063,912
2010-02-12 2010-02-10 16.016 862,311 -18,861 0.13% 13,811,107
2010-02-11 2010-02-09 15.426 881,172 +63,347 0.13% 13,593,233
2010-02-10 2010-02-08 15.370 817,825 +22,421 0.12% 12,570,062
2010-02-09 2010-02-05 16.185 795,404 +1,779 0.12% 12,873,599
2010-02-08 2010-02-04 16.944 793,625 +17,795 0.12% 13,446,906
2010-02-05 2010-02-03 17.421 775,830 -4,983 0.11% 13,515,994
2010-02-04 2010-02-02 17.028 780,813 -2,491 0.11% 13,295,644
2010-02-03 2010-02-01 16.663 783,304 +1,779 0.11% 13,051,931
2010-02-02 2010-01-29 16.269 781,525 +5,695 0.11% 12,714,848
2010-02-01 2010-01-28 16.550 775,830 +4,982 0.11% 12,840,194
2010-01-29 2010-01-27 16.185 770,848 +23,133 0.11% 12,476,161
2010-01-28 2010-01-26 16.803 747,715 +1,067 0.11% 12,563,973
2010-01-27 2010-01-25 17.562 746,648 -1,779 0.11% 13,112,504
2010-01-22 2010-01-20 19.051 748,427 -160,860 0.11% 14,258,337
2010-01-21 2010-01-19 19.220 909,287 +149,471 0.13% 17,476,192
2010-01-20 2010-01-18 18.882 759,816 -3,914 0.11% 14,347,209
2010-01-19 2010-01-15 18.967 763,730 -35,589 0.11% 14,485,495
2010-01-18 2010-01-14 19.220 799,319 +14,236 0.12% 15,362,644
2010-01-15 2010-01-13 18.264 785,083 -22,421 0.11% 14,338,993
2010-01-14 2010-01-12 18.686 807,504 -52,671 0.12% 15,088,847
2010-01-13 2010-01-11 18.517 860,175 -9,965 0.13% 15,928,026
2010-01-12 2010-01-08 17.393 870,140 -28,115 0.13% 15,134,550
2010-01-11 2010-01-07 17.084 898,255 -48,756 0.13% 15,345,920
2010-01-08 2010-01-06 17.590 947,011 -10,677 0.14% 16,657,855
2010-01-07 2010-01-05 17.253 957,688 -32,385 0.14% 16,522,743
2010-01-06 2010-01-04 16.213 990,073 -4,271 0.14% 16,052,133
2010-01-05 2009-12-31 15.820 994,344 +28,827 0.14% 15,730,219
2010-01-04 2009-12-29 15.454 965,517 -1,780 0.14% 14,921,495
2009-12-30 2009-12-28 15.735 967,297 -356 0.14% 15,220,804
2009-12-29 2009-12-24 15.511 967,653 +50,180 0.14% 15,008,886
2009-12-28 2009-12-22 15.005 917,473 +5,694 0.13% 13,766,523
2009-12-23 2009-12-21 14.864 911,779 +38,792 0.13% 13,552,986
2009-12-22 2009-12-18 15.145 872,987 +38,791 0.13% 13,221,668
2009-12-21 2009-12-17 15.258 834,196 +38,080 0.12% 12,727,926
2009-12-18 2009-12-16 15.483 796,116 +20,286 0.12% 12,325,873
2009-12-17 2009-12-15 15.932 775,830 +30,606 0.11% 12,360,594
2009-12-16 2009-12-14 16.213 745,224 +1,423 0.11% 12,082,377
2009-12-15 2009-12-11 16.522 743,801 +11,389 0.11% 12,289,205
2009-12-11 2009-12-09 16.663 732,412 -37,368 0.11% 12,203,934
2009-12-10 2009-12-08 16.972 769,780 +16,370 0.11% 13,064,515
2009-12-09 2009-12-07 17.253 753,410 -35,232 0.11% 12,998,387
2009-12-08 2009-12-04 17.365 788,642 -5,339 0.11% 13,694,876
2009-12-07 2009-12-03 17.534 793,981 -50,535 0.12% 13,921,448
2009-12-04 2009-12-02 17.253 844,516 -12,100 0.12% 14,570,215
2009-12-03 2009-12-01 17.000 856,616 +11,388 0.12% 14,562,344
2009-12-02 2009-11-30 16.494 845,228 +68,686 0.12% 13,941,249
2009-12-01 2009-11-27 15.848 776,542 -31,318 0.11% 12,306,478
2009-11-30 2009-11-26 17.197 807,860 +8,185 0.12% 13,892,399
2009-11-27 2009-11-25 17.449 799,675 +6,050 0.12% 13,953,875
2009-11-26 2009-11-24 17.843 793,625 -40,215 0.12% 14,160,506
2009-11-25 2009-11-23 17.730 833,840 +58,010 0.12% 14,784,335
2009-11-24 2009-11-20 18.264 775,830 -2,847 0.11% 14,169,993
2009-11-23 2009-11-19 19.220 778,677 -22,777 0.11% 14,965,911
2009-11-20 2009-11-18 18.573 801,454 -58,721 0.12% 14,885,718
2009-11-19 2009-11-17 17.618 860,175 -81,854 0.13% 15,154,586
2009-11-18 2009-11-16 17.309 942,029 +9,253 0.14% 16,305,522
2009-11-17 2009-11-13 17.112 932,776 +1,780 0.14% 15,961,892
2009-11-16 2009-11-12 16.803 930,996 +19,929 0.14% 15,643,673
2009-11-13 2009-11-11 17.225 911,067 -40,927 0.13% 15,692,803
2009-11-12 2009-11-10 16.578 951,994 -15,303 0.14% 15,782,505
2009-11-11 2009-11-09 16.831 967,297 -3,559 0.14% 16,280,824
2009-11-10 2009-11-06 16.691 970,856 -11,032 0.14% 16,204,326
2009-11-09 2009-11-05 16.269 981,888 -247,340 0.14% 15,974,609
2009-11-06 2009-11-04 16.297 1,229,228 +143,777 0.18% 20,033,192
2009-11-05 2009-11-03 15.988 1,085,451 +12,456 0.16% 17,354,504
2009-11-04 2009-11-02 16.297 1,072,995 +14,236 0.16% 17,487,004
2009-11-03 2009-10-30 16.494 1,058,759 +136,660 0.15% 17,463,245
2009-11-02 2009-10-29 15.707 922,099 +12,456 0.13% 14,483,685
2009-10-30 2009-10-28 16.438 909,643 -71,177 0.13% 14,952,595
2009-10-29 2009-10-27 16.635 980,820 +11,388 0.14% 16,315,513
2009-10-28 2009-10-23 17.253 969,432 -11,744 0.14% 16,725,359
2009-10-27 2009-10-22 17.337 981,176 +236,308 0.14% 17,010,685
2009-10-23 2009-10-21 17.000 744,868 +41,994 0.11% 12,662,644
2009-10-22 2009-10-20 16.466 702,874 -10,676 0.10% 11,573,503
2009-10-21 2009-10-19 16.129 713,550 -45,554 0.10% 11,508,693
2009-10-20 2009-10-16 15.763 759,104 -44,485 0.11% 11,966,134
2009-10-19 2009-10-15 15.848 803,589 -3,559 0.12% 12,735,113
2009-10-16 2009-10-14 15.735 807,148 -3,559 0.12% 12,700,795
2009-10-15 2009-10-13 15.454 810,707 +13,879 0.12% 12,528,998
2009-10-14 2009-10-12 15.314 796,828 +47,333 0.12% 12,202,556
2009-10-13 2009-10-09 15.623 749,495 +46,265 0.11% 11,709,363
2009-10-12 2009-10-08 15.735 703,230 -540,946 0.10% 11,065,604
2009-10-09 2009-10-07 15.848 1,244,176 +337,380 0.18% 19,717,445
2009-10-08 2009-10-06 15.258 906,796 -86,836 0.13% 13,835,637
2009-10-07 2009-10-05 14.106 993,632 +42,350 0.14% 14,015,836
2009-10-06 2009-10-02 14.106 951,282 +32,030 0.14% 13,418,461
2009-10-05 2009-09-30 14.359 919,252 -56,230 0.13% 13,199,127
2009-10-02 2009-09-29 14.527 975,482 -136,660 0.14% 14,170,968
2009-09-30 2009-09-28 14.078 1,112,142 +232,749 0.16% 15,656,248
2009-09-29 2009-09-25 15.005 879,393 +18,862 0.13% 13,195,139
2009-09-28 2009-09-24 14.921 860,531 -58,721 0.13% 12,839,578
2009-09-25 2009-09-23 15.230 919,252 -54,095 0.13% 13,999,857
2009-09-24 2009-09-22 15.202 973,347 +3,559 0.14% 14,796,353
2009-09-23 2009-09-21 15.145 969,788 +36,656 0.14% 14,687,751
2009-09-22 2009-09-18 15.483 933,132 -57,653 0.14% 14,447,224
2009-09-21 2009-09-17 15.904 990,785 -145,557 0.14% 15,757,437
2009-09-18 2009-09-16 15.539 1,136,342 +22,420 0.17% 17,657,284
2009-09-17 2009-09-15 15.511 1,113,922 -112,459 0.16% 17,277,607
2009-09-16 2009-09-14 15.286 1,226,381 +313,179 0.18% 18,746,234
2009-09-15 2009-09-11 16.016 913,202 -39,148 0.13% 14,626,197
2009-09-14 2009-09-10 15.988 952,350 +4,627 0.14% 15,226,447
2009-09-11 2009-09-09 15.848 947,723 -1,779 0.14% 15,019,319
2009-09-10 2009-09-08 16.269 949,502 -712 0.14% 15,447,712
2009-09-09 2009-09-07 16.157 950,214 +6,050 0.14% 15,352,496
2009-09-08 2009-09-04 16.016 944,164 -8,541 0.14% 15,122,097
2009-09-07 2009-09-03 15.398 952,705 -1,424 0.14% 14,669,953
2009-09-04 2009-09-02 14.583 954,129 -712 0.14% 13,914,390
2009-09-03 2009-09-01 14.808 954,841 -86,124 0.14% 14,139,413
2009-09-02 2009-08-31 14.527 1,040,965 -135,948 0.15% 15,122,249
2009-09-01 2009-08-28 15.398 1,176,913 -8,542 0.17% 18,122,355
2009-08-31 2009-08-27 15.539 1,185,455 +7,118 0.17% 18,420,437
2009-08-28 2009-08-26 15.651 1,178,337 -9,609 0.17% 18,442,272
2009-08-27 2009-08-25 15.567 1,187,946 +21,353 0.17% 18,492,524
2009-08-26 2009-08-24 15.904 1,166,593 +39,148 0.17% 18,553,486
2009-08-25 2009-08-21 15.823 1,127,445 -3,559 0.16% 17,839,543
2009-08-24 2009-08-20 15.937 1,131,004 +7,534 0.16% 18,024,836
2009-08-21 2009-08-19 15.053 1,123,470 +39,635 0.17% 16,911,837
2009-08-20 2009-08-18 15.082 1,083,835 +1,754 0.16% 16,346,103
2009-08-19 2009-08-17 15.253 1,082,081 -85,234 0.16% 16,504,749
2009-08-18 2009-08-14 16.536 1,167,315 +1,754 0.17% 19,302,406
2009-08-17 2009-08-13 16.678 1,165,561 +8,769 0.17% 19,439,552
2009-08-14 2009-08-12 16.336 1,156,792 +32,270 0.17% 18,897,540
2009-08-13 2009-08-11 16.849 1,124,522 -37,181 0.17% 18,947,452
2009-08-12 2009-08-10 16.821 1,161,703 -12,276 0.17% 19,540,807
2009-08-11 2009-08-07 16.536 1,173,979 -364,435 0.17% 19,412,600
2009-08-10 2009-08-06 17.790 1,538,414 -13,329 0.23% 27,368,638
2009-08-07 2009-08-05 17.648 1,551,743 -122,764 0.23% 27,384,563
2009-08-06 2009-08-04 18.246 1,674,507 -344,092 0.25% 30,553,595
2009-08-05 2009-08-03 17.819 2,018,599 +173,625 0.30% 35,968,759
2009-08-04 2009-07-31 16.650 1,844,974 -60,330 0.27% 30,718,392
2009-08-03 2009-07-30 15.737 1,905,304 -261,664 0.28% 29,984,633
2009-07-31 2009-07-29 15.909 2,166,968 -624,696 0.32% 34,473,238
2009-07-30 2009-07-28 16.906 2,791,664 +192,214 0.41% 47,196,872
2009-07-29 2009-07-27 16.593 2,599,450 +505,088 0.38% 43,132,023
2009-07-28 2009-07-24 15.766 2,094,362 -110,839 0.31% 33,019,634
2009-07-27 2009-07-23 15.737 2,205,201 +1,404 0.33% 34,704,248
2009-07-24 2009-07-22 15.652 2,203,797 -106,279 0.33% 34,493,662
2009-07-23 2009-07-21 15.680 2,310,076 +34,374 0.34% 36,222,993
2009-07-22 2009-07-20 15.966 2,275,702 -2,105 0.34% 36,332,794
2009-07-20 2009-07-16 15.025 2,277,807 -7,717 0.34% 34,223,381
2009-07-17 2009-07-15 15.196 2,285,524 +212,558 0.34% 34,730,287
2009-07-16 2009-07-14 13.571 2,072,966 +10,172 0.31% 28,131,605
2009-07-15 2009-07-13 12.943 2,062,794 +8,068 0.30% 26,699,744
2009-07-14 2009-07-10 13.286 2,054,726 +93,301 0.30% 27,298,275
2009-07-13 2009-07-09 13.485 1,961,425 -702 0.29% 26,450,155
2009-07-10 2009-07-08 13.143 1,962,127 -39,986 0.29% 25,788,342
2009-07-09 2009-07-07 13.628 2,002,113 +32,270 0.30% 27,284,240
2009-07-08 2009-07-06 13.656 1,969,843 +103,472 0.29% 26,900,633
2009-07-07 2009-07-03 13.941 1,866,371 +25,606 0.28% 26,019,696
2009-07-06 2009-07-02 13.941 1,840,765 -247,985 0.27% 25,662,714
2009-07-03 2009-06-30 14.112 2,088,750 +450,020 0.31% 29,477,255
2009-07-02 2009-06-29 14.455 1,638,730 -62,435 0.24% 23,687,037
2009-06-30 2009-06-26 14.797 1,701,165 -135,041 0.25% 25,171,504
2009-06-29 2009-06-25 13.742 1,836,206 +351 0.27% 25,232,705
2009-06-26 2009-06-24 13.884 1,835,855 +36,829 0.27% 25,489,582
2009-06-25 2009-06-23 13.571 1,799,026 -189,057 0.27% 24,414,047
2009-06-24 2009-06-22 14.540 1,988,083 +59,278 0.29% 28,906,803
2009-06-23 2009-06-19 14.397 1,928,805 +31,568 0.29% 27,769,949
2009-06-22 2009-06-18 14.255 1,897,237 +128,026 0.28% 27,044,999
2009-06-19 2009-06-17 14.569 1,769,211 +76,464 0.26% 25,774,836
2009-06-18 2009-06-16 14.825 1,692,747 -89,091 0.25% 25,095,206
2009-06-17 2009-06-15 14.968 1,781,838 +54,717 0.26% 26,669,993
2009-06-16 2009-06-12 15.367 1,727,121 -288,321 0.26% 26,540,366
2009-06-15 2009-06-11 15.310 2,015,442 -25,254 0.30% 30,856,024
2009-06-12 2009-06-10 15.709 2,040,696 +161,698 0.30% 32,057,178
2009-06-11 2009-06-09 14.711 1,878,998 -74,009 0.28% 27,642,123
2009-06-10 2009-06-08 15.310 1,953,007 +78,920 0.29% 29,900,157
2009-06-09 2009-06-05 15.709 1,874,087 +39,986 0.28% 29,439,927
2009-06-08 2009-06-04 16.479 1,834,101 +109,436 0.27% 30,223,619
2009-06-05 2009-06-03 17.505 1,724,665 -226,939 0.26% 30,190,374
2009-06-04 2009-06-02 16.336 1,951,604 +361,629 0.29% 31,881,717
2009-06-03 2009-06-01 16.536 1,589,975 +119,958 0.24% 26,291,397
2009-06-02 2009-05-29 15.595 1,470,017 +24,904 0.22% 22,924,774
2009-06-01 2009-05-27 13.713 1,445,113 +111,540 0.21% 19,817,199
2009-05-29 2009-05-26 12.288 1,333,573 +411,787 0.20% 16,386,622
2009-05-27 2009-05-25 12.544 921,786 +45,949 0.14% 11,563,203
2009-05-26 2009-05-22 12.516 875,837 +51,211 0.13% 10,961,833
2009-05-25 2009-05-21 13.029 824,626 -50,509 0.12% 10,744,064
2009-05-22 2009-05-20 13.314 875,135 -48,054 0.13% 11,651,647
2009-05-21 2009-05-19 13.058 923,189 +46,300 0.14% 12,054,563
2009-05-20 2009-05-18 12.658 876,889 +34,725 0.13% 11,100,000
2009-05-19 2009-05-15 12.316 842,164 +68,397 0.14% 10,372,317
2009-05-18 2009-05-14 12.088 773,767 -351 0.13% 9,353,442
2009-05-15 2009-05-13 12.573 774,118 +328,658 0.13% 9,732,875
2009-05-14 2009-05-12 13.115 445,460 +10,172 0.07% 5,842,005
2009-05-13 2009-05-11 13.400 435,288 -89,092 0.07% 5,832,704
2009-05-12 2009-05-08 13.913 524,380 -90,845 0.09% 7,295,605
2009-05-11 2009-05-07 13.770 615,225 -97,510 0.10% 8,471,815
2009-05-08 2009-05-06 13.286 712,735 -46,651 0.12% 9,469,115
2009-05-07 2009-05-05 12.345 759,386 -48,404 0.12% 9,374,451
2009-05-06 2009-05-04 12.231 807,790 -28,061 0.13% 9,879,868
2009-05-05 2009-04-30 11.090 835,851 -7,015 0.14% 9,269,874
2009-05-04 2009-04-29 10.720 842,866 +25,605 0.14% 9,035,283
2009-04-30 2009-04-28 10.121 817,261 +164,505 0.13% 8,271,504
2009-04-29 2009-04-27 10.748 652,756 +1,052 0.11% 7,015,968
2009-04-28 2009-04-24 11.860 651,704 +111,891 0.11% 7,729,281
2009-04-27 2009-04-23 12.088 539,813 -3,858 0.09% 6,525,361
2009-04-24 2009-04-22 11.718 543,671 +43,494 0.09% 6,370,498
2009-04-23 2009-04-21 11.946 500,177 +49,105 0.08% 5,974,934
2009-04-22 2009-04-20 12.544 451,072 +21,747 0.07% 5,658,404
2009-04-21 2009-04-17 12.174 429,325 +3,157 0.07% 5,226,482
2009-04-20 2009-04-16 12.715 426,168 -110,488 0.07% 5,418,899
2009-04-17 2009-04-15 13.257 536,656 +30,516 0.09% 7,114,499
2009-04-16 2009-04-14 12.430 506,140 -122,765 0.08% 6,291,476
2009-04-15 2009-04-09 11.119 628,905 +203,088 0.10% 6,992,702
2009-04-14 2009-04-08 10.862 425,817 +40,337 0.07% 4,625,337
2009-04-09 2009-04-07 11.547 385,480 +25,254 0.06% 4,450,945
2009-04-08 2009-04-06 12.430 360,226 -5,612 0.06% 4,477,720
2009-04-07 2009-04-03 12.031 365,838 -13,680 0.06% 4,401,459
2009-04-06 2009-04-02 11.404 379,518 -16,836 0.06% 4,328,005
2009-04-02 2009-03-31 10.064 396,354 +37,531 0.06% 3,988,902
2009-04-01 2009-03-30 10.264 358,823 +25,254 0.06% 3,682,800
2009-03-31 2009-03-27 11.404 333,569 -26,306 0.05% 3,804,005
2009-03-30 2009-03-26 11.489 359,875 +21,045 0.06% 4,134,777
2009-03-27 2009-03-25 11.033 338,830 +34,374 0.06% 3,738,421
2009-03-26 2009-03-24 11.632 304,456 -20,344 0.05% 3,541,442
2009-03-25 2009-03-23 11.033 324,800 -54,367 0.05% 3,583,623
2009-03-24 2009-03-20 10.178 379,167 +61,032 0.06% 3,859,172
2009-03-23 2009-03-19 10.378 318,135 +6,313 0.05% 3,301,477
2009-03-20 2009-03-18 10.520 311,822 +14,030 0.05% 3,280,413
2009-03-18 2009-03-16 11.119 297,792 -87,688 0.05% 3,311,105
2009-03-17 2009-03-13 10.549 385,480 -107,682 0.06% 4,066,296
2009-03-16 2009-03-12 9.864 493,162 +106,629 0.08% 4,864,756
2009-03-12 2009-03-10 10.121 386,533 +1,754 0.06% 3,912,103
2009-03-11 2009-03-09 9.437 384,779 +14,732 0.06% 3,631,071
2009-03-09 2009-03-05 10.007 370,047 -35,076 0.06% 3,703,048
2009-03-06 2009-03-04 9.465 405,123 -701 0.07% 3,834,603
2009-03-05 2009-03-03 8.781 405,824 +35,075 0.07% 3,563,558
2009-03-04 2009-03-02 9.864 370,749 +7,366 0.06% 3,657,223
2009-03-03 2009-02-27 10.349 363,383 -701 0.06% 3,760,682
2009-03-02 2009-02-26 10.121 364,084 -3,508 0.06% 3,684,897
2009-02-27 2009-02-25 10.406 367,592 +90,144 0.06% 3,825,201
2009-02-25 2009-02-23 11.261 277,448 +2,806 0.05% 3,124,454
2009-02-24 2009-02-20 11.318 274,642 +1,754 0.04% 3,108,514
2009-02-23 2009-02-19 11.547 272,888 +702 0.04% 3,150,902
2009-02-19 2009-02-17 10.748 272,186 -3,508 0.04% 2,925,516
2009-02-18 2009-02-16 11.689 275,694 +23,150 0.04% 3,222,601
2009-02-17 2009-02-13 11.889 252,544 +26,657 0.04% 3,002,400
2009-02-16 2009-02-12 11.775 225,887 +12,978 0.04% 2,659,725
2009-02-13 2009-02-11 12.544 212,909 +13,680 0.03% 2,670,804
2009-02-11 2009-02-09 14.084 199,229 +9,119 0.03% 2,805,917
2009-02-10 2009-02-06 13.599 190,110 +1,403 0.03% 2,585,346
2009-02-09 2009-02-05 13.799 188,707 -18,239 0.03% 2,603,927
2009-02-06 2009-02-04 13.115 206,946 -351 0.03% 2,714,003
2009-02-04 2009-02-02 11.689 207,297 +1,053 0.03% 2,423,105
2009-02-03 2009-01-30 11.632 206,244 -2,806 0.03% 2,399,037
2009-02-02 2009-01-29 11.404 209,050 -5,612 0.03% 2,383,996
2009-01-30 2009-01-23 10.264 214,662 -3,508 0.04% 2,203,196
2009-01-29 2009-01-22 9.893 218,170 +6,664 0.04% 2,158,340
2009-01-22 2009-01-20 10.292 211,506 +1,053 0.03% 2,176,834
2009-01-21 2009-01-19 10.805 210,453 +10,172 0.03% 2,273,996
2009-01-20 2009-01-16 11.347 200,281 -2,456 0.03% 2,272,575
2009-01-19 2009-01-15 10.919 202,737 -30,866 0.03% 2,213,743
2009-01-16 2009-01-14 11.974 233,603 +45,598 0.04% 2,797,197
2009-01-15 2009-01-13 11.604 188,005 +351 0.03% 2,181,520
2009-01-14 2009-01-12 11.917 187,654 +3,507 0.03% 2,236,297
2009-01-12 2009-01-08 12.972 184,147 -19,993 0.03% 2,388,754
2009-01-09 2009-01-07 13.115 204,140 -104,525 0.03% 2,677,203
2009-01-08 2009-01-06 12.259 308,665 +27,008 0.05% 3,784,001
2009-01-07 2009-01-05 11.547 281,657 +57,875 0.05% 3,252,153
2009-01-06 2009-01-02 10.777 223,782 -2,806 0.04% 2,411,639
2009-01-05 2008-12-31 10.035 226,588 +21,045 0.04% 2,273,919
2009-01-02 2008-12-29 10.520 205,543 +351 0.03% 2,162,342
2008-12-30 2008-12-24 10.321 205,192 +18,941 0.03% 2,117,700
2008-12-23 2008-12-19 12.231 186,251 +5,261 0.03% 2,277,987
2008-12-22 2008-12-18 12.829 180,990 -21,747 0.03% 2,322,001
2008-12-19 2008-12-17 12.373 202,737 +21,747 0.03% 2,508,523
2008-12-16 2008-12-12 11.832 180,990 -1,052 0.03% 2,141,401
2008-12-15 2008-12-11 12.972 182,042 -29,113 0.03% 2,361,448
2008-12-12 2008-12-10 12.544 211,155 -4,560 0.03% 2,648,802
2008-12-11 2008-12-09 10.834 215,715 -27,359 0.04% 2,337,003
2008-12-10 2008-12-08 10.406 243,074 +15,784 0.04% 2,529,454
2008-12-09 2008-12-05 9.038 227,290 +35,076 0.04% 2,054,163
2008-12-08 2008-12-04 8.981 192,214 -24,553 0.03% 1,726,199
2008-12-05 2008-12-03 9.351 216,767 -3,508 0.04% 2,027,040
2008-12-04 2008-12-02 9.123 220,275 +3,508 0.04% 2,009,604
2008-12-03 2008-12-01 9.978 216,767 -16,836 0.04% 2,163,000
2008-12-02 2008-11-28 9.408 233,603 +22,799 0.04% 2,197,798
2008-11-26 2008-11-24 8.467 210,804 +14,030 0.03% 1,784,969
2008-11-25 2008-11-21 8.753 196,774 -1,403 0.03% 1,722,271
2008-11-19 2008-11-17 10.406 198,177 -2,455 0.03% 2,062,251
2008-11-17 2008-11-13 10.121 200,632 +2,455 0.03% 2,030,598
2008-11-14 2008-11-12 10.805 198,177 +6,314 0.03% 2,141,351
2008-11-12 2008-11-10 12.544 191,863 -18,240 0.03% 2,406,796
2008-11-11 2008-11-07 12.345 210,103 +24,553 0.03% 2,593,675
2008-11-05 2008-11-03 11.547 185,550 -2,806 0.03% 2,142,453
2008-11-03 2008-10-30 11.547 188,356 -15,433 0.03% 2,174,853
2008-10-31 2008-10-29 8.952 203,789 -1,754 0.03% 1,824,340
2008-10-28 2008-10-24 9.636 205,543 -351 0.03% 1,980,682
2008-10-27 2008-10-23 10.691 205,894 +2,456 0.03% 2,201,255
2008-10-22 2008-10-20 13.229 203,438 -702 0.03% 2,691,197
2008-10-21 2008-10-17 12.202 204,140 +702 0.03% 2,490,963
2008-10-20 2008-10-16 13.314 203,438 +3,507 0.03% 2,708,597
2008-10-16 2008-10-14 14.512 199,931 -701 0.03% 2,901,304
2008-10-15 2008-10-13 13.058 200,632 -2,105 0.03% 2,619,757
2008-10-14 2008-10-10 12.687 202,737 -5,261 0.03% 2,572,103
2008-10-13 2008-10-09 14.340 207,998 -2,806 0.03% 2,982,789
2008-10-10 2008-10-08 13.685 210,804 -3,508 0.03% 2,884,798
2008-10-09 2008-10-06 15.196 214,312 -5,963 0.03% 3,256,635
2008-10-08 2008-10-03 16.393 220,275 +5,262 0.04% 3,611,008
2008-10-06 2008-10-02 16.963 215,013 +3,507 0.04% 3,647,347
2008-10-03 2008-09-30 17.961 211,506 +351 0.03% 3,798,907
2008-09-30 2008-09-26 17.676 211,155 +7,366 0.03% 3,732,402
2008-09-29 2008-09-25 19.814 203,789 +2,455 0.03% 4,037,950
2008-09-25 2008-09-23 22.209 201,334 -2,806 0.03% 4,471,466
2008-09-24 2008-09-22 24.319 204,140 +88,741 0.03% 4,964,466
2008-09-22 2008-09-18 20.527 115,399 -701 0.02% 2,368,808
2008-09-19 2008-09-17 21.553 116,100 -10,523 0.02% 2,502,358
2008-09-18 2008-09-16 23.093 126,623 -21,747 0.02% 2,924,105
2008-09-17 2008-09-12 22.722 148,370 -350 0.02% 3,371,319
2008-09-10 2008-09-08 25.944 148,720 -7,717 0.02% 3,858,390
2008-09-09 2008-09-05 24.518 156,437 +7,717 0.03% 3,835,600
2008-09-08 2008-09-04 26.058 148,720 +4,910 0.02% 3,875,350
2008-09-05 2008-09-03 26.799 143,810 +4,560 0.02% 3,854,005
2008-09-01 2008-08-28 30.220 139,250 +702 0.02% 4,208,201
2008-08-28 2008-08-26 28.738 138,548 +1,052 0.02% 3,981,587
2008-08-21 2008-08-19 26.286 137,496 +1,052 0.02% 3,614,235
2008-08-19 2008-08-15 34.199 136,444 +1,052 0.02% 4,666,225
2008-08-18 2008-08-14 33.954 135,392 +9,204 0.02% 4,597,116
2008-08-15 2008-08-13 31.385 126,188 -981 0.02% 3,960,362
2008-08-13 2008-08-11 30.559 127,169 +981 0.02% 3,886,120
2008-08-12 2008-08-08 29.672 126,188 -6,538 0.02% 3,744,202
2008-08-11 2008-08-07 30.834 132,726 +7,519 0.02% 4,092,475
2008-08-08 2008-08-05 32.425 125,207 -1,635 0.02% 4,059,793
2008-08-04 2008-07-31 33.893 126,842 +1,308 0.02% 4,299,048
2008-07-28 2008-07-24 35.300 125,534 -1,962 0.02% 4,431,356
2008-07-25 2008-07-23 35.361 127,496 +1,308 0.02% 4,508,415
2008-07-21 2008-07-17 34.933 126,188 +6,538 0.02% 4,408,122
2008-07-11 2008-07-09 37.502 119,650 -980 0.02% 4,487,171
2008-07-07 2008-07-03 33.954 120,630 -327 0.02% 4,095,885
2008-07-03 2008-06-30 34.076 120,957 -6,539 0.02% 4,121,788
2008-06-26 2008-06-24 32.853 127,496 -3,269 0.02% 4,188,614
2008-06-25 2008-06-23 33.036 130,765 +2,289 0.02% 4,320,010
2008-06-24 2008-06-20 34.505 128,476 -3,923 0.02% 4,433,029
2008-06-20 2008-06-18 35.851 132,399 +3,923 0.02% 4,746,591
2008-06-18 2008-06-16 34.872 128,476 -1,635 0.02% 4,480,189
2008-06-17 2008-06-13 33.036 130,111 +1,308 0.02% 4,298,404
2008-06-16 2008-06-12 33.954 128,803 +5,557 0.02% 4,373,392
2008-06-11 2008-06-06 40.684 123,246 -980 0.02% 5,014,111
2008-06-10 2008-06-05 39.766 124,226 -1,962 0.02% 4,939,981
2008-06-06 2008-06-04 39.888 126,188 +9,807 0.02% 5,033,442
2008-06-05 2008-06-03 40.194 116,381 -2,615 0.02% 4,677,857
2008-06-03 2008-05-30 41.357 118,996 +981 0.02% 4,921,285
2008-06-02 2008-05-29 38.543 118,015 -9,807 0.02% 4,548,594
2008-05-30 2008-05-28 37.380 127,822 +326 0.02% 4,778,001
2008-05-29 2008-05-27 38.237 127,496 +9,808 0.02% 4,875,016
2008-05-27 2008-05-23 38.910 117,688 +4,903 0.02% 4,579,191
2008-05-26 2008-05-22 39.766 112,785 +981 0.02% 4,485,018
2008-05-22 2008-05-20 43.009 111,804 -62,440 0.02% 4,808,528
2008-05-21 2008-05-19 44.660 174,244 +47,729 0.03% 7,781,802
2008-05-20 2008-05-16 43.376 126,515 +9,481 0.02% 5,487,667
2008-05-19 2008-05-15 43.314 117,034 +8,172 0.02% 5,069,262
2008-05-16 2008-05-14 40.928 108,862 +9,154 0.02% 4,455,556
2008-05-14 2008-05-09 41.418 99,708 +8,500 0.02% 4,129,696
2008-05-13 2008-05-08 44.477 91,208 +980 0.02% 4,056,643
2008-05-08 2008-05-06 44.538 90,228 -327 0.02% 4,018,576
2008-05-06 2008-05-02 44.905 90,555 -3,269 0.02% 4,066,380
2008-05-05 2008-04-30 43.620 93,824 -3,269 0.02% 4,092,634
2008-05-02 2008-04-29 44.477 97,093 +16,019 0.02% 4,318,389
2008-04-30 2008-04-28 44.354 81,074 -1,308 0.02% 3,595,995
2008-04-28 2008-04-24 44.477 82,382 -12,095 0.02% 3,664,091
2008-04-25 2008-04-23 42.764 94,477 +653 0.02% 4,040,199
2008-04-24 2008-04-22 40.928 93,824 +9,154 0.02% 3,840,073
2008-04-22 2008-04-18 36.830 84,670 -3,269 0.02% 3,118,355
2008-04-21 2008-04-17 36.830 87,939 -5,558 0.02% 3,238,750
2008-04-18 2008-04-16 35.728 93,497 +5,558 0.02% 3,340,488
2008-04-15 2008-04-11 35.973 87,939 -3,269 0.02% 3,163,431
2008-04-11 2008-04-09 36.095 91,208 +980 0.02% 3,292,186
2008-04-10 2008-04-08 36.830 90,228 -980 0.02% 3,323,053
2008-04-09 2008-04-07 37.197 91,208 -327 0.02% 3,392,626
2008-04-08 2008-04-03 36.646 91,535 +4,903 0.02% 3,354,389
2008-04-07 2008-04-02 37.013 86,632 -980 0.02% 3,206,514
2008-04-03 2008-04-01 36.340 87,612 +980 0.02% 3,183,827
2008-04-02 2008-03-31 41.591 86,632 -5,884 0.02% 3,603,136
2008-04-01 2008-03-28 41.006 92,516 -2,581 0.02% 3,793,749
2008-03-31 2008-03-27 38.667 95,097 -923 0.02% 3,677,106
2008-03-28 2008-03-26 36.392 96,020 +3,077 0.02% 3,494,396
2008-03-27 2008-03-25 35.548 92,943 +2,770 0.02% 3,303,896
2008-03-17 2008-03-13 35.288 90,173 -18,465 0.02% 3,181,989
2008-03-14 2008-03-12 37.367 108,638 +1,539 0.02% 4,059,495
2008-03-13 2008-03-11 38.212 107,099 +923 0.02% 4,092,466
2008-03-10 2008-03-06 41.916 106,176 -9,233 0.02% 4,450,496
2008-03-07 2008-03-05 40.097 115,409 +17,850 0.02% 4,627,508
2008-03-06 2008-03-04 41.396 97,559 +27,083 0.02% 4,038,584
2008-03-03 2008-02-28 42.111 70,476 -18,466 0.01% 2,967,827
2008-02-25 2008-02-21 38.602 88,942 +6,155 0.02% 3,433,331
2008-02-21 2008-02-19 41.851 82,787 -1,231 0.02% 3,464,738
2008-02-20 2008-02-18 41.591 84,018 +1,231 0.02% 3,494,417
2008-02-18 2008-02-14 41.201 82,787 -6,155 0.02% 3,410,938
2008-02-13 2008-02-11 36.197 88,942 -30,775 0.02% 3,219,471
2008-02-12 2008-02-06 36.522 119,717 +30,775 0.02% 4,372,346
2008-02-05 2008-02-01 39.967 88,942 -3,077 0.02% 3,554,712
2008-02-04 2008-01-31 35.613 92,019 -33,854 0.02% 3,277,030
2008-02-01 2008-01-30 31.518 125,873 -2,462 0.03% 3,967,315
2008-01-31 2008-01-29 31.843 128,335 -63,090 0.03% 4,086,614
2008-01-30 2008-01-28 29.894 191,425 +1,539 0.04% 5,722,409
2008-01-29 2008-01-25 31.973 189,886 +63,090 0.04% 6,071,282
2008-01-28 2008-01-24 30.381 126,796 +1,231 0.03% 3,852,206
2008-01-25 2008-01-23 31.226 125,565 +14,773 0.03% 3,920,887
2008-01-24 2008-01-22 29.959 110,792 -1,231 0.02% 3,319,187
2008-01-23 2008-01-21 32.753 112,023 +7,693 0.02% 3,669,105
2008-01-22 2008-01-18 34.703 104,330 -69,860 0.02% 3,620,536
2008-01-21 2008-01-17 32.363 174,190 -3,078 0.04% 5,637,349
2008-01-18 2008-01-16 30.316 177,268 +7,694 0.04% 5,374,083
2008-01-17 2008-01-15 30.154 169,574 -9,540 0.03% 5,113,281
2008-01-16 2008-01-14 32.331 179,114 -85,557 0.04% 5,790,886
2008-01-15 2008-01-11 34.703 264,671 +96,020 0.05% 9,184,806
2008-01-14 2008-01-10 36.262 168,651 -66,167 0.03% 6,115,691
2008-01-11 2008-01-09 38.277 234,818 +13,541 0.05% 8,988,124
2008-01-10 2008-01-08 37.757 221,277 +3,077 0.05% 8,354,776
2008-01-09 2008-01-07 37.237 218,200 +3,078 0.04% 8,125,157
2008-01-08 2008-01-04 38.602 215,122 -1,539 0.04% 8,304,121
2008-01-07 2008-01-03 37.302 216,661 -308 0.04% 8,081,929
2008-01-04 2008-01-02 40.552 216,969 +42,779 0.04% 8,798,419
2008-01-03 2007-12-31 40.876 174,190 -1,231 0.04% 7,120,266
2008-01-02 2007-12-27 41.071 175,421 -6,463 0.04% 7,204,785
2007-12-28 2007-12-24 42.696 181,884 -10,772 0.04% 7,765,729
2007-12-27 2007-12-20 41.266 192,656 -12,002 0.04% 7,950,211
2007-12-21 2007-12-19 41.721 204,658 -78,170 0.04% 8,538,589
2007-12-20 2007-12-18 39.317 282,828 +79,093 0.06% 11,119,881
2007-12-19 2007-12-17 38.602 203,735 +7,694 0.04% 7,864,561
2007-12-18 2007-12-14 40.357 196,041 +14,157 0.04% 7,911,537
2007-12-17 2007-12-13 40.616 181,884 +10,156 0.04% 7,387,490
2007-12-14 2007-12-12 43.866 171,728 +6,770 0.04% 7,532,988
2007-12-12 2007-12-10 44.061 164,958 +1,847 0.03% 7,268,176
2007-12-11 2007-12-07 46.270 163,111 +3,077 0.03% 7,547,196
2007-12-10 2007-12-06 47.310 160,034 -7,693 0.03% 7,571,223
2007-12-07 2007-12-05 46.205 167,727 -18,158 0.03% 7,749,880
2007-12-06 2007-12-04 46.205 185,885 +32,314 0.04% 8,588,876
2007-12-05 2007-12-03 49.325 153,571 +10,156 0.03% 7,574,838
2007-12-04 2007-11-30 51.989 143,415 +924 0.03% 7,456,018
2007-12-03 2007-11-29 48.220 142,491 -14,773 0.03% 6,870,901
2007-11-30 2007-11-28 46.985 157,264 -32,930 0.03% 7,389,074
2007-11-29 2007-11-27 44.256 190,194 +24,621 0.04% 8,417,174
2007-11-28 2007-11-26 45.685 165,573 -8,310 0.03% 7,564,273
2007-11-27 2007-11-23 43.866 173,883 +11,695 0.04% 7,627,519
2007-11-23 2007-11-21 49.000 162,188 -71,707 0.03% 7,947,169
2007-11-22 2007-11-20 51.404 233,895 +33,238 0.05% 12,023,193
2007-11-21 2007-11-19 53.614 200,657 -12,311 0.04% 10,757,978
2007-11-20 2007-11-16 52.899 212,968 +2,462 0.04% 11,265,777
2007-11-19 2007-11-15 54.069 210,506 +15,696 0.04% 11,381,780
2007-11-16 2007-11-14 54.069 194,810 +1,231 0.04% 10,533,118
2007-11-15 2007-11-13 50.754 193,579 +40,932 0.04% 9,824,980
2007-11-14 2007-11-12 53.549 152,647 -7,079 0.03% 8,174,061
2007-11-13 2007-11-09 56.733 159,726 -3,077 0.03% 9,061,753
2007-11-12 2007-11-08 55.693 162,803 -9,541 0.03% 9,067,042
2007-11-09 2007-11-07 59.787 172,344 +1,847 0.04% 10,304,012
2007-11-08 2007-11-06 55.108 170,497 +16,003 0.03% 9,395,826
2007-11-07 2007-11-05 54.199 154,494 -40,008 0.03% 8,373,365
2007-11-06 2007-11-02 56.993 194,502 -37,854 0.04% 11,085,264
2007-11-05 2007-11-01 55.823 232,356 +15,387 0.05% 12,970,880
2007-11-02 2007-10-31 55.628 216,969 +7,387 0.04% 12,069,627
2007-11-01 2007-10-30 58.293 209,582 -7,694 0.04% 12,217,119
2007-10-31 2007-10-29 59.787 217,276 -69,553 0.04% 12,990,383
2007-10-30 2007-10-26 55.563 286,829 -27,698 0.06% 15,937,183
2007-10-29 2007-10-25 54.849 314,527 -75,093 0.06% 17,251,337
2007-10-26 2007-10-24 56.018 389,620 +244,974 0.08% 21,825,836
2007-10-25 2007-10-23 55.368 144,646 +5,540 0.03% 8,008,818
2007-10-24 2007-10-22 52.769 139,106 +3,385 0.03% 7,340,477
2007-10-22 2007-10-17 53.939 135,721 +14,157 0.03% 7,320,614
2007-10-18 2007-10-16 55.108 121,564 -3,077 0.02% 6,699,204
2007-10-17 2007-10-15 56.148 124,641 +15,387 0.03% 6,998,372
2007-10-16 2007-10-12 56.668 109,254 -2,154 0.02% 6,191,220
2007-10-15 2007-10-11 57.188 111,408 -9,848 0.02% 6,371,203
2007-10-12 2007-10-10 56.538 121,256 -923 0.02% 6,855,591
2007-10-11 2007-10-09 55.498 122,179 +307 0.03% 6,780,736
2007-10-09 2007-10-05 50.494 121,872 +1,539 0.03% 6,153,856
2007-10-08 2007-10-04 49.260 120,333 +4,001 0.02% 5,927,565
2007-10-03 2007-09-28 53.029 116,332 +5,540 0.02% 6,168,957
2007-10-02 2007-09-27 48.220 110,792 +615 0.02% 5,342,379
2007-09-27 2007-09-24 47.700 110,177 -923 0.02% 5,255,444
2007-09-25 2007-09-21 47.180 111,100 +923 0.02% 5,241,711
2007-09-24 2007-09-20 45.360 110,177 -12,926 0.02% 4,997,683
2007-09-21 2007-09-19 45.166 123,103 -12,310 0.03% 5,560,013
2007-09-20 2007-09-18 42.761 135,413 +1,539 0.03% 5,790,401
2007-09-19 2007-09-17 42.761 133,874 +6,155 0.03% 5,724,592
2007-09-17 2007-09-13 40.552 127,719 +4,924 0.03% 5,179,198
2007-09-14 2007-09-12 42.241 122,795 +9,541 0.03% 5,187,002
2007-09-12 2007-09-10 45.166 113,254 +9,848 0.02% 5,115,178
2007-09-06 2007-09-04 46.530 103,406 -18,773 0.02% 4,811,507
2007-09-05 2007-09-03 46.595 122,179 -51,704 0.03% 5,692,960
2007-09-04 2007-08-31 45.296 173,883 -32,930 0.04% 7,876,119
2007-09-03 2007-08-30 42.046 206,813 -3,077 0.04% 8,695,699
2007-08-31 2007-08-29 39.057 209,890 -3,385 0.04% 8,197,635
2007-08-30 2007-08-28 39.967 213,275 -20,928 0.04% 8,523,882
2007-08-29 2007-08-27 41.396 234,203 +24,005 0.05% 9,695,144
2007-08-28 2007-08-24 37.367 210,198 +6,155 0.04% 7,854,505
2007-08-27 2007-08-23 38.602 204,043 -3,077 0.04% 7,876,450
2007-08-24 2007-08-22 35.937 207,120 +3,077 0.04% 7,443,369
2007-08-23 2007-08-21 35.418 204,043 -4,308 0.04% 7,226,709
2007-08-22 2007-08-20 33.793 208,351 -3,078 0.04% 7,040,789
2007-08-21 2007-08-17 33.992 211,429 +5,232 0.04% 7,186,866
2007-08-20 2007-08-16 37.360 206,197 +8,700 0.04% 7,703,608
2007-08-17 2007-08-15 39.402 197,497 -27,920 0.04% 7,781,773
2007-08-16 2007-08-14 40.899 225,417 +2,352 0.05% 9,219,357
2007-08-14 2007-08-10 42.873 223,065 +30,565 0.05% 9,563,381
2007-08-10 2007-08-08 41.307 192,500 +71,122 0.04% 7,951,680
2007-08-09 2007-08-07 37.837 121,378 +14,695 0.03% 4,592,554
2007-08-08 2007-08-06 37.973 106,683 +44,084 0.02% 4,051,062
2007-08-06 2007-08-02 39.402 62,599 -4,409 0.01% 2,466,525
2007-08-03 2007-08-01 37.905 67,008 +2,939 0.01% 2,539,928
2007-08-01 2007-07-30 39.334 64,069 +32,328 0.01% 2,520,086
2007-07-30 2007-07-26 40.355 31,741 +588 0.01% 1,280,899
2007-07-26 2007-07-24 39.946 31,153 +294 0.01% 1,244,450
2007-07-18 2007-07-16 36.544 30,859 -100,512 0.01% 1,127,705
2007-07-17 2007-07-13 35.659 131,371 +17,634 0.03% 4,684,576
2007-07-16 2007-07-12 34.638 113,737 +24,099 0.02% 3,939,663
2007-07-11 2007-07-09 33.345 89,638 +7,936 0.02% 2,989,013
2007-07-10 2007-07-06 32.325 81,702 +42,614 0.02% 2,640,984
2007-07-09 2007-07-05 32.325 39,088 +17,634 0.01% 1,263,504
2007-07-05 2007-07-03 32.086 21,454 -5,584 0.00% 688,382
2007-07-03 2007-06-28 29.160 27,038 -11,756 0.01% 788,433
2007-06-27 2007-06-25 30.283 38,794 +1,469 0.01% 1,174,800
2007-06-26 2007-06-22 30.385 37,325 0.01% 1,134,125

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