History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TAI TAK SECURITIES (ASIA) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.120 450,882 +0 0.01% 2,308,516
2025-10-13 2025-10-09 5.030 450,882 +0 0.01% 2,267,936
2025-10-10 2025-10-08 4.960 450,882 +0 0.01% 2,236,375
2025-10-09 2025-10-06 5.030 450,882 +0 0.01% 2,267,936
2025-10-08 2025-10-03 5.030 450,882 +0 0.01% 2,267,936
2025-10-06 2025-10-02 5.080 450,882 +0 0.01% 2,290,481
2025-10-03 2025-09-30 5.210 450,882 +0 0.01% 2,349,095
2025-10-02 2025-09-29 5.150 450,882 +0 0.01% 2,322,042
2025-09-30 2025-09-26 5.060 450,882 +0 0.01% 2,281,463
2025-09-29 2025-09-25 5.040 450,882 +0 0.01% 2,272,445
2025-09-26 2025-09-24 5.140 450,882 +0 0.01% 2,317,533
2025-09-25 2025-09-23 5.100 450,882 +0 0.01% 2,299,498
2025-09-24 2025-09-22 5.330 450,882 +0 0.01% 2,403,201
2025-09-23 2025-09-19 5.290 450,882 +0 0.01% 2,385,166
2025-09-22 2025-09-18 5.230 450,882 +0 0.01% 2,358,113
2025-09-19 2025-09-17 5.390 450,882 +0 0.01% 2,430,254
2025-09-18 2025-09-16 5.310 450,882 +0 0.01% 2,394,183
2025-09-17 2025-09-15 5.300 450,882 +0 0.01% 2,389,675
2025-09-16 2025-09-12 5.350 450,882 +0 0.01% 2,412,219
2025-09-15 2025-09-11 5.180 450,882 +0 0.01% 2,335,569
2025-09-12 2025-09-10 5.170 450,882 +0 0.01% 2,331,060
2025-09-11 2025-09-09 5.040 450,882 +0 0.01% 2,272,445
2025-09-10 2025-09-08 4.880 450,882 +0 0.01% 2,200,304
2025-09-09 2025-09-05 4.740 450,882 +0 0.01% 2,137,181
2025-09-08 2025-09-04 4.690 450,882 +0 0.01% 2,114,637
2025-09-05 2025-09-03 4.760 450,882 +0 0.01% 2,146,198
2025-09-04 2025-09-02 4.880 450,882 +0 0.01% 2,200,304
2025-09-03 2025-09-01 4.980 450,882 +0 0.01% 2,245,392
2025-09-02 2025-08-29 4.940 450,882 +0 0.01% 2,227,357
2025-09-01 2025-08-28 4.970 450,882 +0 0.01% 2,240,884
2025-08-29 2025-08-27 4.950 450,882 +0 0.01% 2,231,866
2025-08-28 2025-08-26 4.930 450,882 +0 0.01% 2,222,848
2025-08-27 2025-08-25 5.120 450,882 +0 0.01% 2,308,516
2025-08-26 2025-08-22 4.910 450,882 +0 0.01% 2,213,831
2025-08-25 2025-08-21 4.980 450,882 +0 0.01% 2,245,392
2025-08-22 2025-08-20 4.980 450,882 +0 0.01% 2,245,392
2025-08-21 2025-08-19 5.000 450,882 +0 0.01% 2,254,410
2025-08-20 2025-08-18 5.030 450,882 +0 0.01% 2,267,936
2025-08-19 2025-08-15 5.060 450,882 +0 0.01% 2,281,463
2025-08-18 2025-08-14 4.870 450,882 +0 0.01% 2,195,795
2025-08-15 2025-08-13 4.850 450,882 +0 0.01% 2,186,778
2025-08-14 2025-08-12 4.860 450,882 +0 0.01% 2,191,287
2025-08-13 2025-08-11 4.840 450,882 +0 0.01% 2,182,269
2025-08-12 2025-08-08 4.790 450,882 +0 0.01% 2,159,725
2025-08-11 2025-08-07 4.750 450,882 +0 0.01% 2,141,690
2025-08-08 2025-08-06 4.610 450,882 +0 0.01% 2,078,566
2025-08-07 2025-08-05 4.610 450,882 +0 0.01% 2,078,566
2025-08-06 2025-08-04 4.560 450,882 +0 0.01% 2,056,022
2025-08-05 2025-08-01 4.550 450,882 +0 0.01% 2,051,513
2025-08-04 2025-07-31 4.620 450,882 +0 0.01% 2,083,075
2025-08-01 2025-07-30 4.810 450,882 +0 0.01% 2,168,742
2025-07-31 2025-07-29 4.870 450,882 +0 0.01% 2,195,795
2025-07-30 2025-07-28 4.890 450,882 +0 0.01% 2,204,813
2025-07-29 2025-07-25 4.870 450,882 +0 0.01% 2,195,795
2025-07-28 2025-07-24 4.890 450,882 +0 0.01% 2,204,813
2025-07-25 2025-07-23 4.770 450,882 +0 0.01% 2,150,707
2025-07-24 2025-07-22 4.780 450,882 +0 0.01% 2,155,216
2025-07-23 2025-07-21 4.680 450,882 +0 0.01% 2,110,128
2025-07-22 2025-07-18 4.610 450,882 +0 0.01% 2,078,566
2025-07-21 2025-07-17 4.670 450,882 +0 0.01% 2,105,619
2025-07-18 2025-07-16 4.670 450,882 +0 0.01% 2,105,619
2025-07-17 2025-07-15 4.760 450,882 +0 0.01% 2,146,198
2025-07-16 2025-07-14 4.880 450,882 +0 0.01% 2,200,304
2025-07-15 2025-07-11 4.800 450,882 +0 0.01% 2,164,234
2025-07-14 2025-07-10 4.830 450,882 -10,000 0.01% 2,177,760
2025-06-27 2025-06-25 4.360 460,882 -6,000 0.01% 2,009,446
2025-06-24 2025-06-20 4.170 466,882 +6,000 0.01% 1,946,898
2025-06-13 2025-06-11 4.400 460,882 +24,000 0.01% 2,027,881
2025-03-25 2025-03-21 5.320 436,882 +10,000 0.01% 2,324,212
2025-03-18 2025-03-14 5.580 426,882 -10,000 0.01% 2,382,002
2025-02-19 2025-02-17 4.910 436,882 +20,000 0.01% 2,145,091
2025-02-18 2025-02-14 4.990 416,882 -20,000 0.01% 2,080,241
2024-12-17 2024-12-13 5.560 436,882 +10,000 0.01% 2,429,064
2024-12-13 2024-12-11 5.770 426,882 -4,000 0.01% 2,463,109
2024-11-26 2024-11-22 5.500 430,882 +10,000 0.01% 2,369,851
2024-10-14 2024-10-09 6.247 420,882 +12,606 0.01% 2,629,299
2024-07-25 2024-07-23 5.587 408,276 -2,910 0.01% 2,281,183
2024-07-02 2024-06-27 5.500 411,186 +11,933 0.01% 2,261,333
2024-06-19 2024-06-17 6.020 399,253 +9,419 0.01% 2,403,409
2024-06-18 2024-06-14 6.243 389,834 -9,419 0.01% 2,433,624
2024-06-14 2024-06-12 6.137 399,253 +9,419 0.01% 2,450,036
2024-06-13 2024-06-11 6.370 389,834 +9,419 0.01% 2,483,290
2024-06-12 2024-06-07 6.508 380,415 -9,419 0.01% 2,475,795
2024-06-11 2024-06-06 6.328 389,834 +9,419 0.01% 2,466,735
2024-06-06 2024-06-04 6.604 380,415 -9,419 0.01% 2,512,144
2024-05-28 2024-05-24 6.200 389,834 +9,419 0.01% 2,417,069
2024-05-23 2024-05-21 6.636 380,415 +9,419 0.01% 2,524,260
2024-05-22 2024-05-20 6.933 370,996 +2,825 0.01% 2,572,047
2024-05-21 2024-05-17 6.805 368,171 -753 0.01% 2,505,556
2024-05-20 2024-05-16 6.158 368,924 -18,838 0.01% 2,271,755
2024-05-08 2024-05-06 5.393 387,762 +9,419 0.01% 2,091,344
2024-03-20 2024-03-18 5.117 378,343 +9,419 0.01% 1,936,107
2024-02-20 2024-02-16 5.807 368,924 -21,171 0.01% 2,142,500
2024-02-02 2024-01-31 5.170 390,095 -18,838 0.01% 2,016,953
2024-01-31 2024-01-29 5.574 408,933 +9,419 0.01% 2,279,334
2024-01-30 2024-01-26 5.500 399,514 +9,419 0.01% 2,197,143
2023-12-19 2023-12-15 6.965 390,095 +942 0.01% 2,716,882
2023-10-16 2023-10-12 9.441 389,153 +10,609 0.01% 3,673,983
2023-10-12 2023-10-10 9.299 378,544 -4,581 0.01% 3,520,113
2023-09-22 2023-09-20 10.281 383,125 -9,162 0.01% 3,939,055
2023-09-20 2023-09-18 10.216 392,287 +9,162 0.01% 4,007,564
2023-09-05 2023-08-31 10.609 383,125 +9,162 0.01% 4,064,503
2023-08-31 2023-08-29 10.958 373,963 -9,162 0.01% 4,097,916
2023-08-16 2023-08-14 10.751 383,125 -2,749 0.01% 4,118,863
2023-08-10 2023-08-08 10.816 385,874 +9,162 0.01% 4,173,687
2023-08-02 2023-07-31 11.176 376,712 -6,413 0.01% 4,210,271
2023-08-01 2023-07-28 11.089 383,125 -13,744 0.01% 4,248,493
2023-07-27 2023-07-25 10.478 396,869 -9,162 0.01% 4,158,331
2023-07-26 2023-07-24 9.168 406,031 -5,497 0.01% 3,722,538
2023-07-24 2023-07-20 9.594 411,528 +5,497 0.01% 3,948,107
2023-07-20 2023-07-18 9.245 406,031 -5,497 0.01% 3,753,559
2023-07-13 2023-07-11 9.288 411,528 +5,497 0.01% 3,822,343
2023-06-23 2023-06-20 9.932 406,031 +9,162 0.01% 4,032,749
2023-06-08 2023-06-06 10.623 396,869 +18,053 0.01% 4,215,814
2023-06-05 2023-06-01 9.113 378,816 +75,920 0.01% 3,452,274
2023-05-03 2023-04-28 13.586 302,896 +1,749 0.01% 4,115,289
2023-05-02 2023-04-27 13.394 301,147 +14,243 0.01% 4,033,695
2023-04-24 2023-04-20 13.322 286,904 +833 0.01% 3,822,257
2023-04-12 2023-04-06 14.379 286,071 -1,667 0.01% 4,113,306
2023-03-30 2023-03-28 14.571 287,738 +834 0.01% 4,192,531
2023-03-22 2023-03-20 13.370 286,904 +3,332 0.01% 3,836,031
2023-03-21 2023-03-17 14.331 283,572 -3,332 0.01% 4,063,760
2023-03-15 2023-03-13 13.442 286,904 +3,332 0.01% 3,856,692
2023-03-07 2023-03-03 15.027 283,572 -26,662 0.01% 4,261,162
2023-02-17 2023-02-15 14.139 310,234 +29,995 0.01% 4,386,266
2023-02-16 2023-02-14 14.547 280,239 -33,327 0.01% 4,076,538
2023-02-14 2023-02-10 14.211 313,566 -6,666 0.01% 4,455,957
2023-01-30 2023-01-26 13.851 320,232 -4,438 0.01% 4,435,380
2022-12-20 2022-12-16 11.954 324,670 -6,102 0.01% 3,881,163
2022-10-26 2022-10-24 10.778 330,772 -4,999 0.01% 3,565,048
2022-10-17 2022-10-13 12.018 335,771 +10,830 0.01% 4,035,211
2022-10-06 2022-10-03 12.365 324,941 +4,838 0.01% 4,017,899
2022-09-16 2022-09-14 13.146 320,103 -21,448 0.01% 4,208,186
2022-07-06 2022-07-04 12.402 341,551 +8,063 0.01% 4,235,989
2022-07-05 2022-06-30 12.477 333,488 -8,063 0.01% 4,160,806
2022-06-07 2022-06-02 11.284 341,551 +12,702 0.01% 3,854,052
2022-02-08 2022-02-04 10.421 328,849 -2,174 0.01% 3,426,912
2022-01-27 2022-01-25 10.047 331,023 -3,105 0.01% 3,325,911
2021-11-29 2021-11-25 9.558 334,128 -1,553 0.01% 3,193,557
2021-10-18 2021-10-12 9.869 335,681 +14,950 0.01% 3,312,693
2021-09-06 2021-09-02 9.949 320,731 -19,286 0.01% 3,191,102
2021-08-25 2021-08-23 9.612 340,017 -11,868 0.01% 3,268,387
2021-08-13 2021-08-11 10.044 351,885 +31,154 0.02% 3,534,275
2021-07-14 2021-07-12 10.853 320,731 +19,285 0.01% 3,480,809
2021-06-22 2021-06-18 11.352 301,446 +7,418 0.01% 3,421,882
2021-06-18 2021-06-16 11.689 294,028 -37,088 0.01% 3,436,775
2021-06-17 2021-06-15 12.133 331,116 +10,385 0.01% 4,017,594
2021-06-16 2021-06-11 12.767 320,731 -1,484 0.01% 4,094,815
2021-06-11 2021-06-09 7.010 322,215 -2,569 0.01% 2,258,573
2021-06-10 2021-06-08 7.084 324,784 -265,528 0.01% 2,300,672
2021-06-08 2021-06-04 7.047 590,312 -13,482 0.01% 4,159,699
2021-06-07 2021-06-03 7.073 603,794 -5,392 0.01% 4,270,376
2021-06-04 2021-06-02 7.073 609,186 -20,126 0.01% 4,308,511
2021-06-02 2021-05-31 6.929 629,312 -2,785 0.01% 4,360,481
2021-05-31 2021-05-27 6.929 632,097 -13,927 0.01% 4,379,779
2021-05-27 2021-05-25 6.714 646,024 +13,927 0.01% 4,337,119
2021-05-25 2021-05-21 6.678 632,097 -41,781 0.01% 4,220,926
2021-05-24 2021-05-20 6.714 673,878 +13,927 0.02% 4,524,119
2021-05-21 2021-05-18 6.642 659,951 -13,927 0.02% 4,383,233
2021-05-17 2021-05-13 6.426 673,878 +13,927 0.02% 4,330,574
2021-05-13 2021-05-11 6.714 659,951 +13,927 0.02% 4,430,619
2021-05-11 2021-05-07 6.714 646,024 -8,356 0.01% 4,337,119
2021-05-07 2021-05-05 6.642 654,380 -13,927 0.02% 4,346,232
2021-05-03 2021-04-29 6.534 668,307 +13,927 0.02% 4,366,752
2021-04-28 2021-04-26 6.498 654,380 +13,927 0.02% 4,252,259
2021-04-26 2021-04-22 6.678 640,453 +13,927 0.01% 4,276,725
2021-04-21 2021-04-19 6.785 626,526 -44,567 0.01% 4,251,205
2021-04-20 2021-04-16 6.570 671,093 -13,927 0.02% 4,409,049
2021-04-16 2021-04-14 6.390 685,020 -13,927 0.02% 4,377,583
2021-04-15 2021-04-13 6.319 698,947 +13,927 0.02% 4,416,396
2021-04-09 2021-04-07 6.498 685,020 -13,927 0.02% 4,451,362
2021-03-31 2021-03-29 6.390 698,947 -27,854 0.02% 4,466,583
2021-03-26 2021-03-24 6.211 726,801 +27,854 0.02% 4,514,116
2021-03-22 2021-03-18 6.355 698,947 +13,927 0.02% 4,441,489
2021-03-18 2021-03-16 6.283 685,020 -13,927 0.02% 4,303,803
2021-03-10 2021-03-08 5.852 698,947 +13,927 0.02% 4,090,185
2021-03-09 2021-03-05 5.960 685,020 +27,854 0.02% 4,082,465
2021-02-26 2021-02-24 5.996 657,166 -26,182 0.02% 3,940,059
2021-02-25 2021-02-23 6.067 683,348 -69,636 0.02% 4,146,100
2021-02-18 2021-02-16 5.816 752,984 +41,781 0.02% 4,379,372
2021-02-17 2021-02-11 5.780 711,203 -13,927 0.02% 4,110,840
2021-02-01 2021-01-28 5.421 725,130 +13,927 0.02% 3,931,008
2021-01-26 2021-01-22 5.601 711,203 +13,928 0.02% 3,983,174
2021-01-25 2021-01-21 5.780 697,275 +13,927 0.02% 4,030,334
2021-01-22 2021-01-20 5.888 683,348 -13,927 0.02% 4,023,434
2021-01-21 2021-01-19 5.888 697,275 -13,928 0.02% 4,105,434
2021-01-06 2021-01-04 5.457 711,203 +2,786 0.02% 3,881,041
2021-01-04 2020-12-29 5.457 708,417 +9,470 0.02% 3,865,838
2020-12-23 2020-12-21 5.493 698,947 +13,927 0.02% 3,839,254
2020-12-17 2020-12-15 5.565 685,020 +13,927 0.02% 3,811,940
2020-12-14 2020-12-10 5.601 671,093 +13,927 0.02% 3,758,533
2020-12-09 2020-12-07 5.816 657,166 +13,927 0.02% 3,822,093
2020-12-07 2020-12-03 5.852 643,239 +41,782 0.01% 3,764,186
2020-12-04 2020-12-02 5.960 601,457 -13,927 0.01% 3,584,460
2020-12-03 2020-12-01 5.924 615,384 -13,928 0.01% 3,645,367
2020-11-30 2020-11-26 5.637 629,312 +13,928 0.01% 3,547,127
2020-11-25 2020-11-23 5.565 615,384 +13,927 0.01% 3,424,436
2020-11-18 2020-11-16 5.672 601,457 +27,854 0.01% 3,411,715
2020-11-17 2020-11-13 5.708 573,603 +13,927 0.01% 3,274,309
2020-11-10 2020-11-06 5.780 559,676 -13,927 0.01% 3,234,995
2020-11-02 2020-10-29 5.385 573,603 +13,927 0.01% 3,088,971
2020-10-16 2020-10-14 5.647 559,676 -34,713 0.01% 3,160,651
2020-10-15 2020-10-12 5.647 594,389 -28,863 0.01% 3,356,685
2020-10-14 2020-10-09 5.474 623,252 +14,432 0.01% 3,411,717
2020-10-12 2020-10-08 5.543 608,820 -28,864 0.01% 3,374,902
2020-10-09 2020-10-07 5.509 637,684 -28,863 0.01% 3,512,812
2020-10-08 2020-10-06 5.405 666,547 -28,864 0.01% 3,602,530
2020-10-07 2020-10-05 5.301 695,411 -14,431 0.02% 3,686,254
2020-10-06 2020-09-30 5.232 709,842 -18,473 0.02% 3,713,564
2020-09-29 2020-09-25 4.989 728,315 +14,432 0.02% 3,633,574
2020-09-28 2020-09-24 5.058 713,883 -9,814 0.02% 3,611,039
2020-09-24 2020-09-22 5.128 723,697 -69,272 0.02% 3,710,827
2020-09-23 2020-09-21 5.128 792,969 +14,432 0.02% 4,066,026
2020-09-22 2020-09-18 5.232 778,537 -10,391 0.02% 4,072,944
2020-09-16 2020-09-14 5.162 788,928 +14,432 0.02% 4,072,639
2020-09-15 2020-09-11 5.162 774,496 -14,432 0.02% 3,998,137
2020-09-09 2020-09-07 5.128 788,928 +14,432 0.02% 4,045,305
2020-09-08 2020-09-04 5.128 774,496 +14,431 0.02% 3,971,304
2020-09-07 2020-09-03 5.162 760,065 -14,431 0.02% 3,923,641
2020-09-03 2020-09-01 5.197 774,496 +14,431 0.02% 4,024,970
2020-09-01 2020-08-28 5.301 760,065 +14,432 0.02% 4,028,973
2020-08-28 2020-08-26 5.370 745,633 +14,432 0.02% 4,004,138
2020-08-27 2020-08-25 5.370 731,201 +11,545 0.02% 3,926,637
2020-08-26 2020-08-24 5.266 719,656 -86,590 0.02% 3,789,839
2020-08-24 2020-08-20 5.197 806,246 +14,432 0.02% 4,189,971
2020-08-19 2020-08-17 5.128 791,814 -4,619 0.02% 4,060,104
2020-08-18 2020-08-14 5.024 796,433 -14,431 0.02% 4,001,009
2020-08-17 2020-08-13 4.920 810,864 +14,431 0.02% 3,989,226
2020-08-14 2020-08-12 4.920 796,433 +158,749 0.02% 3,918,229
2020-08-12 2020-08-10 4.920 637,684 -14,432 0.01% 3,137,228
2020-08-10 2020-08-06 4.920 652,116 +14,432 0.01% 3,208,230
2020-07-29 2020-07-27 4.920 637,684 +4,618 0.01% 3,137,228
2020-07-28 2020-07-24 5.058 633,066 +14,432 0.01% 3,202,241
2020-07-23 2020-07-21 5.162 618,634 +14,432 0.01% 3,193,539
2020-07-20 2020-07-16 5.128 604,202 +9,813 0.01% 3,098,105
2020-07-14 2020-07-10 5.266 594,389 +14,432 0.01% 3,130,160
2020-07-08 2020-07-06 5.439 579,957 -57,727 0.01% 3,154,625
2020-07-07 2020-07-03 5.197 637,684 -43,295 0.01% 3,313,973
2020-07-06 2020-07-02 5.024 680,979 -14,432 0.02% 3,421,007
2020-07-02 2020-06-29 4.816 695,411 +14,432 0.02% 3,348,949
2020-06-30 2020-06-26 4.885 680,979 +28,863 0.02% 3,326,634
2020-06-24 2020-06-22 4.989 652,116 -5,772 0.01% 3,253,416
2020-06-23 2020-06-19 4.954 657,888 +57,727 0.01% 3,259,419
2020-06-15 2020-06-11 4.954 600,161 -4,991 0.01% 2,973,419
2020-06-02 2020-05-29 4.654 605,152 -21,015 0.01% 2,816,473
2020-05-08 2020-05-06 4.822 626,167 +5,973 0.01% 3,019,111
2020-03-31 2020-03-27 4.822 620,194 -8,960 0.01% 2,990,312
2020-03-23 2020-03-19 4.252 629,154 +5,974 0.01% 2,675,390
2020-03-19 2020-03-17 4.621 623,180 +14,932 0.01% 2,879,513
2020-03-17 2020-03-13 5.123 608,248 -14,932 0.01% 3,116,008
2020-03-10 2020-03-06 5.391 623,180 +14,932 0.01% 3,359,431
2020-03-09 2020-03-05 5.525 608,248 +14,933 0.01% 3,360,400
2020-01-30 2020-01-24 5.659 593,315 -10,154 0.01% 3,357,364
2020-01-07 2020-01-03 6.094 603,469 +2,986 0.01% 3,677,501
2020-01-06 2020-01-02 6.127 600,483 -59,731 0.01% 3,679,410
2019-11-29 2019-11-27 5.692 660,214 +23,893 0.01% 3,758,028
2019-10-16 2019-10-14 5.747 636,321 -19,874 0.01% 3,656,956
2019-10-09 2019-10-04 5.585 656,195 +61,597 0.01% 3,664,642
2019-09-17 2019-09-13 5.812 594,598 -55,437 0.01% 3,455,785
2019-09-13 2019-09-11 5.650 650,035 +55,437 0.01% 3,672,452
2019-09-11 2019-09-09 5.617 594,598 -12,319 0.01% 3,339,948
2019-09-05 2019-09-03 5.455 606,917 +12,319 0.01% 3,310,616
2019-08-06 2019-08-02 5.715 594,598 +30,799 0.01% 3,397,866
2019-07-24 2019-07-22 5.942 563,799 +15,399 0.01% 3,350,006
2019-07-22 2019-07-18 6.072 548,400 -6,160 0.01% 3,329,732
2019-07-17 2019-07-15 6.169 554,560 -37,204 0.01% 3,421,152
2019-07-05 2019-07-03 6.007 591,764 -15,400 0.01% 3,554,598
2019-06-03 2019-05-30 5.614 607,164 -17,909 0.01% 3,408,562
2019-05-21 2019-05-17 5.551 625,073 -634 0.01% 3,469,673
2019-05-08 2019-05-06 5.645 625,707 +31,707 0.01% 3,532,395
2019-04-18 2019-04-16 6.119 594,000 +634 0.01% 3,634,405
2019-04-17 2019-04-15 6.150 593,366 -7,388 0.01% 3,649,240
2019-03-29 2019-03-27 5.992 600,754 -85,608 0.02% 3,599,942
2019-03-21 2019-03-19 5.772 686,362 -8,244 0.02% 3,961,407
2019-03-18 2019-03-14 5.772 694,606 -1,903 0.02% 4,008,988
2019-03-12 2019-03-08 5.614 696,509 -8,439 0.02% 3,910,136
2019-03-07 2019-03-05 5.740 704,948 +3,171 0.02% 4,046,445
2019-03-06 2019-03-04 5.740 701,777 -1,902 0.02% 4,028,243
2019-03-05 2019-03-01 5.677 703,679 -317,070 0.02% 3,994,775
2019-03-04 2019-02-28 5.709 1,020,749 -10,146 0.03% 5,826,969
2019-01-28 2019-01-24 4.952 1,030,895 -3,171 0.03% 5,104,571
2019-01-23 2019-01-21 4.825 1,034,066 +10,780 0.03% 4,989,820
2019-01-07 2019-01-03 4.447 1,023,286 +12,683 0.03% 4,550,523
2018-12-07 2018-12-05 4.573 1,010,603 -126,828 0.03% 4,621,615
2018-12-06 2018-12-04 4.605 1,137,431 -69,755 0.03% 5,237,489
2018-11-28 2018-11-26 4.415 1,207,186 +95,121 0.03% 5,330,248
2018-10-18 2018-10-15 3.778 1,112,065 -38,987 0.03% 4,201,769
2018-10-04 2018-10-02 4.205 1,151,052 +13,127 0.03% 4,840,100
2018-10-03 2018-09-28 4.266 1,137,925 +72,201 0.03% 4,854,248
2018-09-26 2018-09-21 4.418 1,065,724 -16,409 0.03% 4,708,614
2018-08-16 2018-08-14 4.388 1,082,133 +16,409 0.03% 4,748,139
2018-08-08 2018-08-06 4.266 1,065,724 +3,282 0.03% 4,546,248
2018-07-26 2018-07-24 4.479 1,062,442 +3,282 0.03% 4,758,859
2018-07-24 2018-07-20 4.327 1,059,160 +65,637 0.03% 4,582,793
2018-07-13 2018-07-11 4.510 993,523 -32,819 0.02% 4,480,433
2018-07-09 2018-07-05 4.357 1,026,342 +32,819 0.03% 4,472,068
2018-06-25 2018-06-21 4.814 993,523 +32,818 0.02% 4,783,165
2018-06-12 2018-06-08 5.180 960,705 +32,819 0.02% 4,976,446
2018-06-11 2018-06-07 5.241 927,886 +41,351 0.02% 4,862,990
2018-06-01 2018-05-30 5.205 886,535 -28,186 0.02% 4,614,650
2018-05-15 2018-05-11 5.235 914,721 +169,060 0.02% 4,788,419
2018-05-02 2018-04-27 5.264 745,661 -16,906 0.02% 3,925,470
2018-04-04 2018-03-29 5.471 762,567 -6,762 0.02% 4,172,342
2018-03-15 2018-03-13 5.501 769,329 -33,812 0.02% 4,232,093
2018-03-13 2018-03-09 5.176 803,141 -10,144 0.02% 4,156,809
2018-03-08 2018-03-06 5.057 813,285 +1,353 0.02% 4,113,098
2018-03-05 2018-03-01 4.910 811,932 +10,143 0.02% 3,986,190
2018-02-28 2018-02-26 4.732 801,789 -3,381 0.02% 3,794,113
2018-02-21 2018-02-15 4.702 805,170 -6,762 0.02% 3,786,299
2018-02-20 2018-02-13 4.525 811,932 +6,762 0.02% 3,674,018
2018-02-14 2018-02-12 4.348 805,170 +3,381 0.02% 3,500,541
2018-02-08 2018-02-06 4.584 801,789 -10,143 0.02% 3,675,547
2018-01-31 2018-01-29 5.057 811,932 +25,020 0.02% 4,106,256
2018-01-25 2018-01-23 5.057 786,912 -45,100 0.02% 3,979,720
2018-01-24 2018-01-22 4.939 832,012 -16,905 0.02% 4,109,380
2018-01-19 2018-01-17 4.555 848,917 -1,353 0.02% 3,866,483
2018-01-10 2018-01-08 4.732 850,270 -40,574 0.02% 4,023,528
2018-01-09 2018-01-05 4.584 890,844 -338,119 0.02% 4,083,791
2018-01-05 2018-01-03 4.495 1,228,963 +33,811 0.03% 5,524,750
2018-01-04 2018-01-02 4.525 1,195,152 -213,015 0.03% 5,408,101
2017-12-18 2017-12-14 4.259 1,408,167 +185,966 0.03% 5,997,177
2017-12-11 2017-12-07 3.993 1,222,201 +50,718 0.03% 4,879,851
2017-11-24 2017-11-22 4.348 1,171,483 -6,763 0.03% 5,093,116
2017-11-23 2017-11-21 4.318 1,178,246 +338,120 0.03% 5,087,671
2017-11-21 2017-11-17 4.318 840,126 -5,410 0.02% 3,627,668
2017-11-17 2017-11-15 4.229 845,536 +6,762 0.02% 3,576,007
2017-11-06 2017-11-02 4.466 838,774 -16,906 0.02% 3,745,865
2017-10-18 2017-10-16 4.584 855,680 -16,906 0.02% 3,922,593
2017-10-12 2017-10-10 4.613 872,586 -22,518 0.02% 4,025,251
2017-10-10 2017-10-06 4.728 895,104 +31,216 0.02% 4,232,355
2017-09-28 2017-09-26 4.469 863,888 -34,685 0.02% 3,860,592
2017-09-27 2017-09-25 4.440 898,573 +79,775 0.02% 3,989,687
2017-09-26 2017-09-22 4.844 818,798 +17,342 0.02% 3,965,983
2017-09-25 2017-09-21 5.045 801,456 -6,937 0.02% 4,043,733
2017-09-22 2017-09-20 4.959 808,393 -17,342 0.02% 4,008,813
2017-09-20 2017-09-18 5.017 825,735 -69,369 0.02% 4,142,426
2017-09-19 2017-09-15 4.700 895,104 -34,685 0.02% 4,206,548
2017-09-18 2017-09-14 4.411 929,789 +13,874 0.02% 4,101,480
2017-09-15 2017-09-13 4.354 915,915 +27,748 0.02% 3,987,465
2017-09-14 2017-09-12 4.411 888,167 -4,856 0.02% 3,917,877
2017-09-12 2017-09-08 4.267 893,023 +34,684 0.02% 3,810,563
2017-09-05 2017-09-01 4.123 858,339 -3,468 0.02% 3,538,830
2017-08-11 2017-08-09 4.123 861,807 -3,469 0.02% 3,553,128
2017-08-09 2017-08-07 4.094 865,276 +1,388 0.02% 3,542,483
2017-08-07 2017-08-03 4.094 863,888 +17,342 0.02% 3,536,800
2017-08-03 2017-08-01 4.181 846,546 -17,342 0.02% 3,539,023
2017-07-31 2017-07-27 4.296 863,888 -17,342 0.02% 3,711,150
2017-07-25 2017-07-21 4.209 881,230 +17,342 0.02% 3,709,428
2017-07-24 2017-07-20 4.325 863,888 -17,342 0.02% 3,736,057
2017-07-19 2017-07-17 4.123 881,230 +17,342 0.02% 3,633,207
2017-06-21 2017-06-19 3.777 863,888 -17,342 0.02% 3,262,823
2017-06-13 2017-06-09 3.829 881,230 -3,469 0.02% 3,374,055
2017-06-12 2017-06-08 3.913 884,699 -21,318 0.02% 3,462,058
2017-06-09 2017-06-07 3.857 906,017 +14,208 0.02% 3,494,466
2017-06-08 2017-06-06 3.857 891,809 +14,208 0.02% 3,439,667
2017-06-07 2017-06-05 3.857 877,601 +3,552 0.02% 3,384,867
2017-06-06 2017-06-02 3.857 874,049 -3,552 0.02% 3,371,167
2017-06-05 2017-06-01 3.829 877,601 +3,552 0.02% 3,360,160
2017-06-02 2017-05-31 3.829 874,049 +3,552 0.02% 3,346,560
2017-06-01 2017-05-29 3.941 870,497 +24,865 0.02% 3,430,988
2017-05-19 2017-05-17 3.435 845,632 -85,981 0.02% 2,904,459
2017-04-25 2017-04-21 3.772 931,613 +3,552 0.02% 3,514,506
2017-03-20 2017-03-16 3.913 928,061 -3,552 0.02% 3,631,744
2017-03-17 2017-03-15 3.885 931,613 -10,656 0.02% 3,619,417
2017-03-16 2017-03-14 3.829 942,269 +10,656 0.02% 3,607,761
2017-03-15 2017-03-13 3.857 931,613 +10,656 0.02% 3,593,189
2017-03-10 2017-03-08 3.801 920,957 -53,280 0.02% 3,500,234
2017-03-09 2017-03-07 3.575 974,237 -10,656 0.02% 3,483,311
2017-03-08 2017-03-06 3.519 984,893 +46,176 0.02% 3,465,956
2017-02-24 2017-02-22 3.604 938,717 -35,520 0.02% 3,382,740
2017-01-10 2017-01-06 3.069 974,237 -35,520 0.02% 2,989,614
2016-12-02 2016-11-30 3.238 1,009,757 -75,303 0.02% 3,269,179
2016-11-24 2016-11-22 3.125 1,085,060 +75,303 0.02% 3,390,788
2016-11-17 2016-11-15 3.097 1,009,757 -7,104 0.02% 3,127,040
2016-10-20 2016-10-18 3.266 1,016,861 -5,684 0.02% 3,320,806
2016-10-19 2016-10-17 3.238 1,022,545 -17,760 0.02% 3,310,581
2016-10-18 2016-10-14 3.238 1,040,305 -35,520 0.02% 3,368,081
2016-10-13 2016-10-11 3.285 1,075,825 -30,685 0.02% 3,533,729
2016-10-11 2016-10-06 3.367 1,106,510 +10,997 0.02% 3,725,382
2016-09-26 2016-09-22 3.476 1,095,513 -18,267 0.02% 3,808,304
2016-09-23 2016-09-21 3.449 1,113,780 -18,267 0.02% 3,841,318
2016-09-19 2016-09-14 3.285 1,132,047 +36,534 0.02% 3,718,399
2016-09-15 2016-09-13 3.285 1,095,513 +18,266 0.02% 3,598,397
2016-09-08 2016-09-06 3.339 1,077,247 -18,266 0.02% 3,597,373
2016-09-05 2016-09-01 3.285 1,095,513 +36,533 0.02% 3,598,397
2016-09-02 2016-08-31 3.230 1,058,980 -40,187 0.02% 3,420,425
2016-08-30 2016-08-26 3.148 1,099,167 -591,840 0.02% 3,459,966
2016-08-26 2016-08-24 3.148 1,691,007 +328,800 0.04% 5,322,965
2016-08-24 2016-08-22 3.120 1,362,207 -5,114 0.03% 4,250,679
2016-08-23 2016-08-19 3.175 1,367,321 -306,881 0.03% 4,341,490
2016-08-22 2016-08-18 3.093 1,674,202 +21,920 0.04% 5,178,412
2016-08-17 2016-08-15 3.093 1,652,282 +18,267 0.04% 5,110,613
2016-08-12 2016-08-10 2.984 1,634,015 +186,320 0.04% 4,875,205
2016-08-11 2016-08-09 3.038 1,447,695 -146,133 0.03% 4,398,559
2016-08-09 2016-08-05 2.792 1,593,828 +18,266 0.04% 4,449,918
2016-07-29 2016-07-27 2.765 1,575,562 -7,306 0.03% 4,355,793
2016-07-22 2016-07-20 2.737 1,582,868 +584,534 0.03% 4,332,664
2016-07-05 2016-06-30 2.600 998,334 +35,072 0.02% 2,596,031
2016-06-20 2016-06-16 2.546 963,262 -36,534 0.02% 2,452,097
2016-06-13 2016-06-08 2.740 999,796 -18,977 0.02% 2,739,402
2016-06-08 2016-06-06 2.740 1,018,773 +37,227 0.02% 2,791,399
2016-04-29 2016-04-27 3.062 981,546 -11,168 0.02% 3,005,798
2016-04-14 2016-04-12 2.982 992,714 -21,592 0.02% 2,959,998
2016-03-15 2016-03-11 3.089 1,014,306 -11,168 0.02% 3,133,366
2016-01-29 2016-01-27 2.901 1,025,474 +1,489 0.02% 2,975,039
2016-01-22 2016-01-20 2.982 1,023,985 -4,914 0.02% 3,053,239
2016-01-20 2016-01-18 3.009 1,028,899 -11,168 0.02% 3,095,530
2016-01-14 2016-01-12 3.089 1,040,067 +18,614 0.02% 3,212,946
2015-12-29 2015-12-24 3.600 1,021,453 +7,445 0.02% 3,676,778
2015-11-30 2015-11-26 3.573 1,014,008 -27,548 0.02% 3,622,741
2015-11-24 2015-11-20 3.653 1,041,556 +27,548 0.02% 3,805,097
2015-11-19 2015-11-17 3.546 1,014,008 -21,591 0.02% 3,595,502
2015-11-18 2015-11-16 3.492 1,035,599 -4,468 0.02% 3,616,423
2015-11-16 2015-11-12 3.626 1,040,067 +26,059 0.02% 3,771,719
2015-10-12 2015-10-08 3.656 1,014,008 -21,606 0.02% 3,707,181
2015-09-02 2015-08-31 3.209 1,035,614 +22,812 0.02% 3,323,115
2015-08-28 2015-08-26 3.077 1,012,802 +3,802 0.02% 3,116,721
2015-08-26 2015-08-24 3.130 1,009,000 +7,604 0.02% 3,158,099
2015-08-20 2015-08-18 3.709 1,001,396 +7,604 0.02% 3,713,749
2015-08-11 2015-08-07 3.972 993,792 +3,802 0.02% 3,946,935
2015-07-28 2015-07-24 4.103 989,990 +7,604 0.02% 4,062,029
2015-07-21 2015-07-17 4.182 982,386 -3,802 0.02% 4,108,345
2015-07-17 2015-07-15 3.972 986,188 +3,802 0.02% 3,916,735
2015-07-15 2015-07-13 4.103 982,386 +19,010 0.02% 4,030,829
2015-07-06 2015-07-02 4.366 963,376 -3,802 0.02% 4,206,215
2015-06-26 2015-06-24 4.629 967,178 +3,802 0.02% 4,477,202
2015-06-24 2015-06-22 4.524 963,376 +7,604 0.02% 4,358,247
2015-06-16 2015-06-12 4.761 955,772 +11,406 0.02% 4,550,095
2015-06-10 2015-06-08 4.761 944,366 +87,446 0.02% 4,495,795
2015-06-09 2015-06-05 4.761 856,920 +7,604 0.02% 4,079,495
2015-06-05 2015-06-03 4.769 849,316 -24,084 0.02% 4,050,645
2015-06-04 2015-06-02 4.769 873,400 +19,290 0.02% 4,165,509
2015-06-03 2015-06-01 4.769 854,110 +11,574 0.02% 4,073,509
2015-05-29 2015-05-27 4.847 842,536 -7,716 0.02% 4,083,825
2015-05-28 2015-05-26 4.873 850,252 +38,580 0.02% 4,143,264
2015-05-26 2015-05-21 4.717 811,672 +11,574 0.02% 3,829,032
2015-05-22 2015-05-20 4.769 800,098 +19,290 0.02% 3,815,910
2015-05-20 2015-05-18 4.743 780,808 +7,716 0.02% 3,703,671
2015-05-15 2015-05-13 4.821 773,092 +11,574 0.02% 3,727,187
2015-05-13 2015-05-11 4.977 761,518 +11,574 0.02% 3,789,819
2015-05-12 2015-05-08 4.951 749,944 -34,722 0.02% 3,712,781
2015-05-08 2015-05-06 4.899 784,666 -7,716 0.02% 3,844,003
2015-05-07 2015-05-05 5.054 792,382 +7,716 0.02% 4,005,035
2015-05-06 2015-05-04 5.262 784,666 -11,574 0.02% 4,128,744
2015-05-05 2015-04-30 4.925 796,240 -61,728 0.02% 3,921,342
2015-05-04 2015-04-29 4.692 857,968 +7,716 0.02% 4,025,193
2015-04-30 2015-04-28 4.717 850,252 -43,700 0.02% 4,011,032
2015-04-29 2015-04-27 4.795 893,952 +200,616 0.02% 4,286,699
2015-04-28 2015-04-24 4.692 693,336 -192,900 0.01% 3,252,815
2015-04-27 2015-04-23 4.743 886,236 -23,149 0.02% 4,203,757
2015-04-24 2015-04-22 4.743 909,385 -23,148 0.02% 4,313,561
2015-04-23 2015-04-21 4.562 932,533 +34,723 0.02% 4,254,161
2015-04-22 2015-04-20 4.484 897,810 -6,405 0.02% 4,025,943
2015-04-21 2015-04-17 4.666 904,215 +38,580 0.02% 4,218,726
2015-04-17 2015-04-15 4.692 865,635 +204,475 0.02% 4,061,163
2015-04-16 2015-04-14 4.536 661,160 +30,852 0.01% 2,999,036
2015-04-15 2015-04-13 4.873 630,308 -79,706 0.01% 3,071,480
2015-04-14 2015-04-10 4.458 710,014 +42,438 0.01% 3,165,428
2015-04-13 2015-04-09 4.381 667,576 -30,864 0.01% 2,924,317
2015-04-10 2015-04-08 4.251 698,440 -115,740 0.01% 2,968,999
2015-04-09 2015-04-02 4.044 814,180 +38,580 0.02% 3,292,169
2015-04-08 2015-04-01 4.018 775,600 -3,858 0.02% 3,116,066
2015-04-02 2015-03-31 3.940 779,458 -51,312 0.02% 3,070,955
2015-04-01 2015-03-30 3.940 830,770 -19,290 0.02% 3,273,117
2015-03-24 2015-03-20 3.784 850,060 +19,290 0.02% 3,216,915
2015-03-18 2015-03-16 3.732 830,770 -49,382 0.02% 3,100,847
2015-03-12 2015-03-10 3.732 880,152 -38,580 0.02% 3,285,166
2015-02-13 2015-02-11 3.914 918,732 -12,346 0.02% 3,595,861
2015-02-06 2015-02-04 3.966 931,078 +3,858 0.02% 3,692,450
2015-01-27 2015-01-23 4.044 927,220 -3,858 0.02% 3,749,251
2015-01-26 2015-01-22 3.966 931,078 -3,858 0.02% 3,692,450
2015-01-22 2015-01-20 3.914 934,936 +7,716 0.02% 3,659,282
2015-01-21 2015-01-19 3.888 927,220 +19,290 0.02% 3,605,049
2015-01-20 2015-01-16 4.044 907,930 -19,290 0.02% 3,671,251
2015-01-08 2015-01-06 4.277 927,220 +29,321 0.02% 3,965,554
2015-01-06 2015-01-02 4.147 897,899 +78,703 0.02% 3,723,785
2015-01-05 2014-12-31 3.862 819,196 +12,873 0.02% 3,163,816
2014-12-23 2014-12-19 3.707 806,323 -65,586 0.02% 2,988,699
2014-12-17 2014-12-15 3.836 871,909 +11,574 0.02% 3,344,799
2014-12-16 2014-12-12 3.836 860,335 +6,173 0.02% 3,300,399
2014-12-15 2014-12-11 3.862 854,162 +11,265 0.02% 3,298,858
2014-12-10 2014-12-08 3.966 842,897 -25,656 0.02% 3,342,743
2014-12-02 2014-11-28 4.018 868,553 +23,149 0.02% 3,489,515
2014-11-26 2014-11-24 3.940 845,404 +9,799 0.02% 3,330,773
2014-11-05 2014-11-03 3.810 835,605 -19,290 0.02% 3,183,871
2014-11-03 2014-10-30 3.681 854,895 -19,290 0.02% 3,146,576
2014-10-31 2014-10-29 3.707 874,185 +9,259 0.02% 3,240,235
2014-10-30 2014-10-28 3.551 864,926 -2,315 0.02% 3,071,402
2014-10-28 2014-10-24 3.551 867,241 +19,558 0.02% 3,079,622
2014-10-24 2014-10-22 3.577 847,683 +27,006 0.02% 3,032,143
2014-10-22 2014-10-20 3.577 820,677 +182,640 0.02% 2,935,543
2014-10-21 2014-10-17 3.603 638,037 +23,148 0.02% 2,298,782
2014-10-20 2014-10-16 3.577 614,889 +11,574 0.02% 2,199,444
2014-09-23 2014-09-19 3.888 603,315 +7,716 0.02% 2,345,700
2014-09-18 2014-09-16 3.868 595,599 -54,947 0.02% 2,303,853
2014-09-17 2014-09-15 3.892 650,546 +13,485 0.02% 2,531,833
2014-09-11 2014-09-08 3.987 637,061 +26,126 0.02% 2,539,823
2014-09-10 2014-09-05 3.916 610,935 -30,340 0.02% 2,392,170
2014-09-08 2014-09-04 3.916 641,275 +6,742 0.02% 2,510,969
2014-08-05 2014-08-01 4.082 634,533 +16,856 0.02% 2,589,976
2014-08-01 2014-07-30 3.987 617,677 +42,139 0.02% 2,462,543
2014-07-31 2014-07-29 3.963 575,538 +4,214 0.01% 2,280,886
2014-07-29 2014-07-25 3.939 571,324 +26,126 0.01% 2,250,628
2014-07-18 2014-07-16 3.678 545,198 +1,686 0.01% 2,005,391
2014-07-09 2014-07-07 3.702 543,512 -8,428 0.01% 2,012,088
2014-07-04 2014-07-02 3.560 551,940 +8,428 0.01% 1,964,700
2014-06-19 2014-06-17 3.560 543,512 +8,428 0.01% 1,934,700
2014-06-04 2014-05-30 3.573 535,084 -12,281 0.01% 1,911,618
2014-05-15 2014-05-13 3.503 547,365 -25,864 0.01% 1,917,398
2014-04-22 2014-04-16 3.619 573,229 +8,622 0.01% 2,074,489
2014-04-08 2014-04-04 3.828 564,607 -8,622 0.01% 2,161,168
2014-04-02 2014-03-31 3.712 573,229 -4,310 0.01% 2,127,681
2014-03-24 2014-03-20 3.457 577,539 +6,035 0.01% 1,996,301
2014-03-19 2014-03-17 3.480 571,504 +8,621 0.01% 1,988,698
2014-03-17 2014-03-13 3.596 562,883 -60,349 0.01% 2,023,989
2014-03-07 2014-03-05 3.665 623,232 +21,553 0.02% 2,284,364
2014-02-14 2014-02-12 3.967 601,679 +8,621 0.01% 2,386,818
2014-01-14 2014-01-10 4.292 593,058 -30,174 0.01% 2,545,232
2014-01-02 2013-12-27 4.385 623,232 -8,621 0.02% 2,732,562
2013-12-27 2013-12-20 4.338 631,853 -8,622 0.02% 2,741,044
2013-12-19 2013-12-17 4.385 640,475 +21,554 0.02% 2,808,163
2013-12-18 2013-12-16 4.385 618,921 +12,931 0.02% 2,713,660
2013-12-10 2013-12-06 4.640 605,990 +38,796 0.02% 2,811,602
2013-12-06 2013-12-04 4.640 567,194 +17,243 0.01% 2,631,601
2013-12-03 2013-11-29 4.709 549,951 -55,176 0.01% 2,589,873
2013-11-27 2013-11-25 4.825 605,127 +4,310 0.02% 2,919,902
2013-11-26 2013-11-22 4.872 600,817 +12,932 0.01% 2,926,981
2013-11-20 2013-11-18 5.057 587,885 -4,311 0.01% 2,973,085
2013-11-01 2013-10-30 4.988 592,196 +30,175 0.01% 2,953,672
2013-10-11 2013-10-09 5.152 562,021 +43,943 0.01% 2,895,457
2013-10-08 2013-10-04 4.880 518,078 -43,180 0.01% 2,527,972
2013-10-07 2013-10-03 4.880 561,258 -38,774 0.01% 2,738,670
2013-10-02 2013-09-27 4.902 600,032 +61,686 0.01% 2,941,487
2013-09-17 2013-09-13 4.970 538,346 -13,218 0.01% 2,675,742
2013-09-09 2013-09-05 4.993 551,564 -17,625 0.01% 2,753,958
2013-09-03 2013-08-30 4.970 569,189 -4,406 0.01% 2,829,041
2013-08-30 2013-08-28 4.880 573,595 -2,644 0.01% 2,798,869
2013-08-22 2013-08-20 4.789 576,239 +8,812 0.01% 2,759,458
2013-08-20 2013-08-16 5.038 567,427 +8,813 0.01% 2,858,918
2013-08-16 2013-08-13 5.061 558,614 -8,813 0.01% 2,827,193
2013-08-12 2013-08-08 4.834 567,427 +7,050 0.01% 2,743,016
2013-08-08 2013-08-06 4.811 560,377 -8,812 0.01% 2,696,217
2013-08-07 2013-08-05 4.811 569,189 +55,518 0.01% 2,738,616
2013-08-06 2013-08-02 4.766 513,671 -4,407 0.01% 2,448,178
2013-08-05 2013-08-01 4.562 518,078 +4,407 0.01% 2,363,360
2013-08-02 2013-07-31 4.448 513,671 +4,406 0.01% 2,284,966
2013-07-31 2013-07-29 4.335 509,265 +8,812 0.01% 2,207,577
2013-07-30 2013-07-26 4.448 500,453 +4,406 0.01% 2,226,169
2013-07-25 2013-07-23 4.494 496,047 +22,031 0.01% 2,229,085
2013-07-15 2013-07-11 4.630 474,016 -8,812 0.01% 2,194,633
2013-07-09 2013-07-05 4.426 482,828 -4,406 0.01% 2,136,809
2013-07-04 2013-07-02 4.403 487,234 +8,812 0.01% 2,145,251
2013-07-02 2013-06-27 4.380 478,422 +4,406 0.01% 2,095,594
2013-06-24 2013-06-20 4.335 474,016 -8,812 0.01% 2,054,779
2013-06-18 2013-06-14 4.539 482,828 +22,031 0.01% 2,191,599
2013-06-14 2013-06-11 4.584 460,797 +4,406 0.01% 2,112,515
2013-06-11 2013-06-07 4.743 456,391 -120,729 0.01% 2,164,821
2013-06-05 2013-06-03 4.988 577,120 -11,869 0.01% 2,878,842
2013-06-04 2013-05-31 5.121 588,989 -22,553 0.01% 3,016,396
2013-05-23 2013-05-21 5.254 611,542 +22,553 0.01% 3,213,245
2013-05-07 2013-05-03 5.166 588,989 -1,805 0.01% 3,042,512
2013-04-26 2013-04-24 5.121 590,794 +4,511 0.01% 3,025,640
2013-04-09 2013-04-05 4.700 586,283 +4,511 0.01% 2,755,576
2013-03-27 2013-03-25 4.988 581,772 +4,510 0.01% 2,902,048
2013-03-26 2013-03-22 5.033 577,262 +1,804 0.01% 2,905,146
2013-03-20 2013-03-18 4.922 575,458 -22,552 0.01% 2,832,278
2013-03-19 2013-03-15 5.055 598,010 +4,510 0.01% 3,022,821
2013-03-13 2013-03-11 5.410 593,500 +22,553 0.01% 3,210,552
2013-02-21 2013-02-19 6.008 570,947 +52,232 0.01% 3,430,317
2013-02-08 2013-02-06 6.274 518,715 +75,327 0.01% 3,254,501
2013-02-07 2013-02-05 5.986 443,388 +54,126 0.01% 2,654,098
2013-01-22 2013-01-18 5.964 389,262 -58,637 0.01% 2,321,472
2013-01-15 2013-01-11 5.831 447,899 +9,021 0.01% 2,611,590
2013-01-10 2013-01-08 5.853 438,878 -11,727 0.01% 2,568,721
2013-01-09 2013-01-07 5.897 450,605 -40,595 0.01% 2,657,338
2013-01-07 2013-01-03 5.720 491,200 -27,064 0.01% 2,809,618
2012-12-04 2012-11-30 5.520 518,264 -4,510 0.01% 2,861,011
2012-11-28 2012-11-26 5.254 522,774 -18,043 0.01% 2,746,828
2012-11-27 2012-11-23 5.210 540,817 -10,825 0.01% 2,817,652
2012-11-23 2012-11-21 5.055 551,642 -17,140 0.01% 2,788,440
2012-11-12 2012-11-08 4.944 568,782 -4,511 0.01% 2,812,030
2012-11-09 2012-11-07 4.988 573,293 -13,080 0.01% 2,859,752
2012-10-30 2012-10-26 4.589 586,373 -4,511 0.01% 2,690,999
2012-10-24 2012-10-19 4.589 590,884 -13,531 0.01% 2,711,701
2012-10-18 2012-10-16 4.722 604,415 +18,042 0.01% 2,854,198
2012-10-16 2012-10-12 4.585 586,373 -9,021 0.01% 2,688,399
2012-10-15 2012-10-11 4.628 595,394 -12,093 0.01% 2,755,633
2012-10-12 2012-10-10 4.585 607,487 -9,664 0.01% 2,785,202
2012-10-11 2012-10-09 4.389 617,151 +4,602 0.01% 2,708,820
2012-10-10 2012-10-08 4.368 612,549 +4,602 0.01% 2,675,310
2012-09-19 2012-09-17 4.194 607,947 -4,602 0.01% 2,549,531
2012-09-14 2012-09-12 4.063 612,549 -13,806 0.01% 2,488,970
2012-09-10 2012-09-06 3.933 626,355 +9,204 0.01% 2,463,408
2012-09-06 2012-09-04 3.933 617,151 +4,602 0.01% 2,427,210
2012-08-22 2012-08-20 4.020 612,549 -40,499 0.01% 2,462,350
2012-08-09 2012-08-07 3.976 653,048 -13,807 0.02% 2,596,770
2012-08-08 2012-08-06 3.976 666,855 +13,807 0.02% 2,651,672
2012-08-06 2012-08-02 3.911 653,048 -59,828 0.02% 2,554,200
2012-08-01 2012-07-30 3.824 712,876 +59,828 0.02% 2,726,239
2012-07-23 2012-07-19 4.063 653,048 -23,011 0.02% 2,653,530
2012-07-20 2012-07-18 4.085 676,059 +23,011 0.02% 2,761,721
2012-07-13 2012-07-11 4.215 653,048 -13,346 0.02% 2,752,860
2012-07-10 2012-07-06 4.194 666,394 -2,762 0.02% 2,794,639
2012-07-06 2012-07-04 4.128 669,156 -23,010 0.02% 2,762,602
2012-07-04 2012-06-29 4.085 692,166 +23,010 0.02% 2,827,518
2012-06-29 2012-06-27 4.150 669,156 -23,010 0.02% 2,777,142
2012-06-28 2012-06-26 4.020 692,166 +23,010 0.02% 2,782,398
2012-06-20 2012-06-18 4.172 669,156 -9,204 0.02% 2,791,682
2012-06-19 2012-06-15 4.194 678,360 -9,204 0.02% 2,844,820
2012-06-15 2012-06-13 4.172 687,564 +2,761 0.02% 2,868,479
2012-06-13 2012-06-11 3.955 684,803 -13,806 0.02% 2,708,160
2012-06-11 2012-06-07 3.879 698,609 +4,602 0.02% 2,709,628
2012-06-08 2012-06-06 3.921 694,007 -17,496 0.02% 2,721,197
2012-06-06 2012-06-04 3.773 711,503 +18,872 0.02% 2,684,239
2012-06-05 2012-06-01 4.069 692,631 -4,718 0.02% 2,818,562
2012-06-04 2012-05-31 3.963 697,349 -188,727 0.02% 2,763,861
2012-06-01 2012-05-30 4.006 886,076 -9,437 0.02% 3,549,418
2012-05-31 2012-05-29 3.857 895,513 -4,718 0.02% 3,454,361
2012-05-10 2012-05-08 3.942 900,231 -9,436 0.02% 3,548,880
2012-05-08 2012-05-04 3.857 909,667 +14,154 0.02% 3,508,959
2012-05-04 2012-05-02 3.751 895,513 -14,154 0.02% 3,359,461
2012-04-27 2012-04-25 3.624 909,667 -28,310 0.02% 3,296,879
2012-04-20 2012-04-18 3.539 937,977 -4,718 0.02% 3,319,962
2012-04-17 2012-04-13 3.539 942,695 +6,134 0.02% 3,336,661
2012-04-11 2012-04-05 3.455 936,561 -47,182 0.02% 3,235,550
2012-04-10 2012-04-03 3.391 983,743 -4,718 0.02% 3,336,000
2012-04-05 2012-04-02 3.222 988,461 -2,831 0.02% 3,184,399
2012-04-03 2012-03-30 3.264 991,292 +7,549 0.02% 3,235,540
2012-03-26 2012-03-22 3.264 983,743 -47,182 0.02% 3,210,900
2012-03-22 2012-03-20 3.243 1,030,925 +41,048 0.02% 3,343,050
2012-03-21 2012-03-19 3.349 989,877 +47,182 0.02% 3,314,841
2012-03-19 2012-03-15 3.434 942,695 -14,154 0.02% 3,236,761
2012-03-14 2012-03-12 3.476 956,849 +23,591 0.02% 3,325,919
2012-03-13 2012-03-09 3.518 933,258 +14,154 0.02% 3,283,479
2012-03-12 2012-03-08 3.561 919,104 -94,364 0.02% 3,272,641
2012-03-08 2012-03-06 3.497 1,013,468 +94,364 0.02% 3,544,201
2012-03-07 2012-03-05 3.539 919,104 -18,873 0.02% 3,253,161
2012-03-06 2012-03-02 3.603 937,977 -26,421 0.02% 3,379,602
2012-03-05 2012-03-01 3.200 964,398 +9,436 0.02% 3,086,439
2012-02-29 2012-02-27 3.349 954,962 -4,718 0.02% 3,197,920
2012-02-28 2012-02-24 3.285 959,680 -6,134 0.02% 3,152,699
2012-02-24 2012-02-22 3.285 965,814 -13,116 0.02% 3,172,851
2012-02-22 2012-02-20 3.200 978,930 +4,718 0.02% 3,132,947
2012-02-16 2012-02-14 2.967 974,212 -47,182 0.02% 2,890,719
2012-02-15 2012-02-13 2.967 1,021,394 +47,182 0.02% 3,030,720
2012-02-13 2012-02-09 3.094 974,212 -14,155 0.02% 3,014,607
2012-02-10 2012-02-08 2.946 988,367 -23,591 0.02% 2,911,773
2012-02-09 2012-02-07 2.861 1,011,958 +23,591 0.02% 2,895,481
2012-02-08 2012-02-06 2.882 988,367 -23,591 0.02% 2,848,929
2012-02-07 2012-02-03 2.861 1,011,958 +23,591 0.02% 2,895,481
2012-02-06 2012-02-02 2.861 988,367 -16,042 0.02% 2,827,981
2012-02-03 2012-02-01 2.819 1,004,409 -7,549 0.02% 2,831,305
2012-02-02 2012-01-31 2.819 1,011,958 -18,873 0.02% 2,852,585
2012-01-31 2012-01-27 2.713 1,030,831 -4,718 0.02% 2,796,545
2012-01-30 2012-01-26 2.734 1,035,549 -23,591 0.02% 2,831,293
2012-01-27 2012-01-20 2.649 1,059,140 +23,591 0.02% 2,806,001
2012-01-26 2012-01-19 2.628 1,035,549 +4,718 0.02% 2,721,553
2012-01-17 2012-01-13 2.522 1,030,831 -14,154 0.02% 2,599,913
2012-01-16 2012-01-12 2.416 1,044,985 +170,798 0.02% 2,524,872
2012-01-12 2012-01-10 2.416 874,187 -4,718 0.02% 2,112,193
2012-01-04 2011-12-30 2.374 878,905 +4,718 0.02% 2,086,337
2011-12-29 2011-12-23 2.416 874,187 -4,718 0.02% 2,112,193
2011-12-23 2011-12-21 2.331 878,905 +18,873 0.02% 2,049,081
2011-12-19 2011-12-15 2.331 860,032 -150,038 0.02% 2,005,080
2011-12-09 2011-12-07 2.501 1,010,070 +168,911 0.02% 2,526,143
2011-11-23 2011-11-21 2.353 841,159 -73,604 0.02% 1,978,907
2011-11-11 2011-11-09 2.522 914,763 -23,591 0.02% 2,307,172
2011-11-01 2011-10-28 2.628 938,354 -4,718 0.02% 2,466,112
2011-10-31 2011-10-27 2.628 943,072 +97,195 0.02% 2,478,512
2011-10-17 2011-10-13 2.649 845,877 -47,182 0.02% 2,240,999
2011-10-14 2011-10-12 2.444 893,059 -37,343 0.02% 2,182,588
2011-10-12 2011-10-10 2.197 930,402 +8,765 0.02% 2,044,557
2011-10-11 2011-10-07 2.259 921,637 -48,692 0.02% 2,082,079
2011-10-10 2011-10-06 2.156 970,329 -4,869 0.02% 2,092,440
2011-10-06 2011-10-03 1.972 975,198 +4,869 0.02% 1,922,688
2011-10-04 2011-09-30 2.095 970,329 -49,666 0.02% 2,032,656
2011-09-28 2011-09-26 2.115 1,019,995 +48,692 0.02% 2,157,645
2011-09-26 2011-09-22 2.136 971,303 -4,869 0.02% 2,074,592
2011-09-23 2011-09-21 2.382 976,172 -48,692 0.02% 2,325,568
2011-09-22 2011-09-20 2.382 1,024,864 -97,383 0.02% 2,441,569
2011-09-06 2011-09-02 2.793 1,122,247 -18,503 0.02% 3,134,527
2011-08-29 2011-08-25 2.731 1,140,750 -4,869 0.03% 3,115,924
2011-08-25 2011-08-23 2.670 1,145,619 -4,869 0.03% 3,058,639
2011-08-24 2011-08-22 2.588 1,150,488 -9,739 0.03% 2,977,127
2011-08-23 2011-08-19 2.752 1,160,227 -2,532 0.03% 3,192,953
2011-08-22 2011-08-18 2.834 1,162,759 +9,739 0.03% 3,295,441
2011-08-11 2011-08-09 2.464 1,153,020 +29,215 0.03% 2,841,599
2011-08-09 2011-08-05 2.670 1,123,805 +19,476 0.02% 3,000,399
2011-08-01 2011-07-28 2.978 1,104,329 +11,686 0.02% 3,288,601
2011-07-28 2011-07-26 3.019 1,092,643 +7,791 0.02% 3,298,681
2011-07-22 2011-07-20 2.875 1,084,852 -9,738 0.02% 3,119,200
2011-07-21 2011-07-19 2.855 1,094,590 +9,738 0.02% 3,124,719
2011-07-20 2011-07-18 2.875 1,084,852 +4,869 0.02% 3,119,200
2011-07-15 2011-07-13 2.978 1,079,983 +48,692 0.02% 3,216,101
2011-07-11 2011-07-07 3.101 1,031,291 -4,869 0.02% 3,198,180
2011-07-07 2011-07-05 3.204 1,036,160 +4,869 0.02% 3,319,679
2011-07-06 2011-07-04 3.142 1,031,291 -28,241 0.02% 3,240,540
2011-07-05 2011-06-30 3.019 1,059,532 -32,137 0.02% 3,198,719
2011-06-13 2011-06-09 3.101 1,091,669 +11,686 0.02% 3,385,421
2011-06-09 2011-06-07 3.204 1,079,983 +14,608 0.02% 3,460,081
2011-05-23 2011-05-19 3.307 1,065,375 -1,461 0.02% 3,522,679
2011-05-20 2011-05-18 3.286 1,066,836 +4,869 0.02% 3,505,600
2011-05-19 2011-05-17 3.327 1,061,967 -14,607 0.02% 3,533,221
2011-05-17 2011-05-13 3.204 1,076,574 +14,607 0.02% 3,449,159
2011-05-13 2011-05-11 3.265 1,061,967 +24,346 0.02% 3,467,791
2011-05-05 2011-05-03 3.307 1,037,621 +9,738 0.02% 3,430,910
2011-04-29 2011-04-27 3.389 1,027,883 +14,608 0.02% 3,483,151
2011-04-28 2011-04-26 3.409 1,013,275 -29,215 0.02% 3,454,460
2011-04-27 2011-04-21 3.471 1,042,490 +9,738 0.02% 3,618,290
2011-04-21 2011-04-19 3.389 1,032,752 -27,267 0.02% 3,499,651
2011-04-18 2011-04-14 3.532 1,060,019 -29,215 0.02% 3,744,439
2011-04-14 2011-04-12 3.512 1,089,234 +14,607 0.02% 3,825,269
2011-04-12 2011-04-08 3.594 1,074,627 +17,529 0.02% 3,862,251
2011-04-08 2011-04-06 3.635 1,057,098 +14,608 0.02% 3,842,671
2011-04-07 2011-04-04 3.697 1,042,490 +23,372 0.02% 3,853,800
2011-04-06 2011-04-01 3.615 1,019,118 -9,738 0.02% 3,683,680
2011-04-01 2011-03-30 3.512 1,028,856 -14,608 0.02% 3,613,228
2011-03-25 2011-03-23 3.348 1,043,464 +14,608 0.02% 3,493,090
2011-03-24 2011-03-22 3.368 1,028,856 +10,712 0.02% 3,465,319
2011-03-23 2011-03-21 3.409 1,018,144 -24,346 0.02% 3,471,059
2011-03-21 2011-03-17 3.183 1,042,490 -9,252 0.02% 3,318,550
2011-03-17 2011-03-15 3.204 1,051,742 +18,503 0.02% 3,369,601
2011-03-15 2011-03-11 3.348 1,033,239 +17,529 0.02% 3,458,861
2011-03-14 2011-03-10 3.450 1,015,710 +9,739 0.02% 3,504,481
2011-03-11 2011-03-09 3.471 1,005,971 +9,738 0.02% 3,491,539
2011-03-02 2011-02-28 3.348 996,233 -66,221 0.02% 3,334,980
2011-03-01 2011-02-25 3.327 1,062,454 -24,346 0.02% 3,534,841
2011-02-28 2011-02-24 3.348 1,086,800 -9,738 0.02% 3,638,161
2011-02-25 2011-02-23 3.389 1,096,538 +53,561 0.02% 3,715,800
2011-02-23 2011-02-21 3.594 1,042,977 +6,817 0.02% 3,748,500
2011-02-22 2011-02-18 3.697 1,036,160 -12,660 0.02% 3,830,399
2011-01-31 2011-01-27 3.902 1,048,820 -194,767 0.02% 4,092,600
2011-01-27 2011-01-25 4.005 1,243,587 -14,608 0.03% 4,980,300
2011-01-24 2011-01-20 4.087 1,258,195 +111,991 0.03% 5,142,162
2011-01-13 2011-01-11 4.272 1,146,204 +146,076 0.03% 4,896,322
2011-01-12 2011-01-10 4.292 1,000,128 +4,869 0.02% 4,292,859
2011-01-11 2011-01-07 4.395 995,259 -53,561 0.02% 4,374,159
2011-01-10 2011-01-06 4.272 1,048,820 +29,215 0.02% 4,480,320
2011-01-07 2011-01-05 4.313 1,019,605 -10,225 0.02% 4,397,400
2011-01-06 2011-01-04 4.292 1,029,830 -9,739 0.02% 4,420,349
2011-01-05 2011-01-03 4.210 1,039,569 +9,739 0.02% 4,376,752
2011-01-04 2010-12-31 4.272 1,029,830 -27,755 0.02% 4,399,199
2011-01-03 2010-12-29 4.169 1,057,585 +5,843 0.02% 4,409,162
2010-12-28 2010-12-22 4.210 1,051,742 -973 0.02% 4,428,002
2010-12-23 2010-12-21 4.210 1,052,715 -29,215 0.02% 4,432,098
2010-12-22 2010-12-20 4.107 1,081,930 +29,215 0.02% 4,443,998
2010-12-17 2010-12-15 4.210 1,052,715 -974 0.02% 4,432,098
2010-12-16 2010-12-14 4.251 1,053,689 -14,121 0.02% 4,479,479
2010-12-14 2010-12-10 4.149 1,067,810 +14,608 0.02% 4,429,861
2010-12-10 2010-12-08 4.231 1,053,202 -29,215 0.02% 4,455,779
2010-12-09 2010-12-07 4.149 1,082,417 +29,215 0.02% 4,490,459
2010-12-03 2010-12-01 4.251 1,053,202 -36,519 0.02% 4,477,409
2010-12-02 2010-11-30 4.190 1,089,721 -9,738 0.02% 4,565,520
2010-11-23 2010-11-19 4.107 1,099,459 -53,074 0.02% 4,515,998
2010-11-22 2010-11-18 4.046 1,152,533 +48,691 0.03% 4,662,988
2010-11-18 2010-11-16 4.046 1,103,842 -6,330 0.02% 4,465,991
2010-11-17 2010-11-15 4.149 1,110,172 +63,300 0.02% 4,605,601
2010-11-16 2010-11-12 4.333 1,046,872 -4,870 0.02% 4,536,498
2010-11-15 2010-11-11 4.436 1,051,742 -63,299 0.02% 4,665,602
2010-11-12 2010-11-10 4.313 1,115,041 -34,084 0.02% 4,809,001
2010-11-11 2010-11-09 4.395 1,149,125 +35,545 0.03% 5,050,400
2010-11-10 2010-11-08 4.313 1,113,580 -246,380 0.02% 4,802,700
2010-11-09 2010-11-05 4.107 1,359,960 +195,741 0.03% 5,585,999
2010-11-08 2010-11-04 3.984 1,164,219 -9,739 0.03% 4,638,538
2010-11-05 2010-11-03 3.984 1,173,958 +19,477 0.03% 4,677,341
2010-11-03 2010-11-01 3.820 1,154,481 +235,181 0.03% 4,410,060
2010-11-02 2010-10-29 3.799 919,300 +31,163 0.03% 3,492,800
2010-11-01 2010-10-28 3.820 888,137 -9,739 0.03% 3,392,639
2010-10-29 2010-10-27 3.799 897,876 +9,739 0.03% 3,411,401
2010-10-27 2010-10-25 3.923 888,137 -6,817 0.03% 3,483,839
2010-10-26 2010-10-22 3.902 894,954 +48,692 0.03% 3,492,199
2010-10-25 2010-10-21 3.923 846,262 +29,215 0.02% 3,319,578
2010-10-22 2010-10-20 4.025 817,047 -87,646 0.02% 3,288,878
2010-10-19 2010-10-15 4.313 904,693 +20,451 0.03% 3,901,802
2010-10-18 2010-10-14 4.169 884,242 -29,215 0.03% 3,686,480
2010-10-15 2010-10-13 4.272 913,457 -4,869 0.03% 3,902,080
2010-10-06 2010-10-04 3.820 918,326 +4,869 0.03% 3,507,959
2010-10-05 2010-09-30 3.796 913,457 -35,058 0.03% 3,467,714
2010-10-04 2010-09-29 3.737 948,515 -36,709 0.03% 3,544,540
2010-09-28 2010-09-24 3.856 985,224 +42,484 0.03% 3,798,599
2010-09-27 2010-09-22 3.875 942,740 -40,461 0.03% 3,653,439
2010-09-20 2010-09-16 3.697 983,201 +15,173 0.03% 3,635,280
2010-09-17 2010-09-15 3.559 968,028 -10,115 0.03% 3,445,199
2010-09-16 2010-09-14 3.757 978,143 +5,057 0.03% 3,674,598
2010-09-15 2010-09-13 3.796 973,086 -15,173 0.03% 3,694,081
2010-09-14 2010-09-10 3.757 988,259 -48,553 0.03% 3,712,601
2010-09-01 2010-08-30 3.500 1,036,812 +3,035 0.03% 3,628,501
2010-08-23 2010-08-19 3.697 1,033,777 -5,058 0.03% 3,822,279
2010-08-20 2010-08-18 3.717 1,038,835 -25,288 0.03% 3,861,520
2010-08-18 2010-08-16 3.678 1,064,123 +5,058 0.03% 3,913,440
2010-08-17 2010-08-13 3.678 1,059,065 -1,012 0.03% 3,894,839
2010-08-10 2010-08-06 3.737 1,060,077 +26,300 0.03% 3,961,440
2010-08-09 2010-08-05 3.816 1,033,777 +10,115 0.03% 3,944,919
2010-08-05 2010-08-03 3.836 1,023,662 +7,081 0.03% 3,926,560
2010-08-04 2010-08-02 3.856 1,016,581 -5,058 0.03% 3,919,499
2010-07-30 2010-07-28 3.717 1,021,639 +15,173 0.03% 3,797,600
2010-07-26 2010-07-22 3.757 1,006,466 -15,173 0.03% 3,780,999
2010-07-20 2010-07-16 3.599 1,021,639 +20,230 0.03% 3,676,400
2010-07-14 2010-07-12 3.757 1,001,409 -20,230 0.03% 3,762,002
2010-07-12 2010-07-08 3.480 1,021,639 -5,058 0.03% 3,555,200
2010-07-08 2010-07-06 3.519 1,026,697 -20,230 0.03% 3,613,401
2010-07-05 2010-06-30 3.381 1,046,927 +20,230 0.03% 3,539,700
2010-06-25 2010-06-23 3.579 1,026,697 +10,116 0.03% 3,674,301
2010-06-24 2010-06-22 3.579 1,016,581 -35,404 0.03% 3,638,099
2010-06-23 2010-06-21 3.579 1,051,985 -20,230 0.03% 3,764,801
2010-06-22 2010-06-18 3.322 1,072,215 +10,115 0.03% 3,561,599
2010-06-21 2010-06-17 3.341 1,062,100 +20,231 0.03% 3,549,000
2010-06-17 2010-06-14 3.322 1,041,869 +5,057 0.03% 3,460,798
2010-06-14 2010-06-10 3.203 1,036,812 +10,115 0.03% 3,321,000
2010-05-28 2010-05-26 3.203 1,026,697 -25,288 0.03% 3,288,601
2010-05-27 2010-05-25 3.144 1,051,985 +5,058 0.03% 3,307,201
2010-05-10 2010-05-06 3.183 1,046,927 +75,864 0.03% 3,332,700
2010-05-07 2010-05-05 3.381 971,063 +5,058 0.03% 3,283,201
2010-05-06 2010-05-04 3.539 966,005 +10,115 0.03% 3,418,899
2010-05-04 2010-04-30 3.717 955,890 -70,807 0.03% 3,553,200
2010-04-30 2010-04-28 3.539 1,026,697 -5,057 0.03% 3,633,701
2010-04-26 2010-04-22 3.737 1,031,754 -5,058 0.03% 3,855,599
2010-04-22 2010-04-20 3.757 1,036,812 -5,057 0.03% 3,895,001
2010-04-21 2010-04-19 3.697 1,041,869 +5,057 0.03% 3,852,198
2010-04-20 2010-04-16 3.875 1,036,812 +115,314 0.03% 4,018,001
2010-04-19 2010-04-15 3.974 921,498 +35,403 0.03% 3,662,219
2010-04-16 2010-04-14 4.113 886,095 +20,231 0.02% 3,644,161
2010-04-14 2010-04-12 4.172 865,864 +25,288 0.02% 3,612,319
2010-04-13 2010-04-09 4.251 840,576 -5,058 0.02% 3,573,299
2010-04-12 2010-04-08 4.231 845,634 +75,864 0.02% 3,578,081
2010-04-09 2010-04-07 4.330 769,770 -20,230 0.02% 3,333,182
2010-04-08 2010-04-01 4.132 790,000 +20,230 0.02% 3,264,580
2010-03-30 2010-03-26 4.073 769,770 -8,092 0.02% 3,135,322
2010-03-29 2010-03-25 4.053 777,862 +15,173 0.02% 3,152,901
2010-03-25 2010-03-23 4.172 762,689 +3,035 0.02% 3,181,880
2010-03-22 2010-03-18 4.291 759,654 +5,057 0.02% 3,259,339
2010-03-15 2010-03-11 4.291 754,597 +18,208 0.02% 3,237,641
2010-03-12 2010-03-10 4.350 736,389 +22,253 0.02% 3,203,199
2010-03-03 2010-03-01 4.310 714,136 -22,253 0.02% 3,078,161
2010-03-01 2010-02-25 3.954 736,389 +10,115 0.02% 2,911,999
2010-02-19 2010-02-17 3.915 726,274 -30,346 0.02% 2,843,280
2010-02-17 2010-02-11 3.856 756,620 +25,288 0.02% 2,917,201
2010-02-09 2010-02-05 3.757 731,332 +5,058 0.02% 2,747,401
2010-02-05 2010-02-03 3.994 726,274 -25,288 0.02% 2,900,720
2010-02-03 2010-02-01 3.757 751,562 +24,276 0.02% 2,823,399
2010-02-02 2010-01-29 3.737 727,286 -24,276 0.02% 2,717,822
2010-02-01 2010-01-28 3.658 751,562 +15,173 0.02% 2,749,099
2010-01-29 2010-01-27 3.618 736,389 -15,173 0.02% 2,664,479
2010-01-28 2010-01-26 3.579 751,562 +50,576 0.02% 2,689,659
2010-01-26 2010-01-22 4.093 700,986 +10,115 0.02% 2,869,020
2010-01-22 2010-01-20 4.291 690,871 +5,058 0.02% 2,964,221
2010-01-20 2010-01-18 4.231 685,813 -3,035 0.02% 2,901,840
2010-01-19 2010-01-15 4.291 688,848 -10,115 0.02% 2,955,541
2010-01-18 2010-01-14 4.231 698,963 -5,058 0.02% 2,957,480
2010-01-15 2010-01-13 4.211 704,021 +15,173 0.02% 2,964,962
2010-01-13 2010-01-11 4.370 688,848 +15,173 0.02% 3,010,021
2010-01-12 2010-01-08 4.429 673,675 +45,519 0.02% 2,983,681
2010-01-11 2010-01-07 4.528 628,156 -7,081 0.02% 2,844,179
2010-01-07 2010-01-05 4.310 635,237 +55,634 0.02% 2,738,080
2010-01-05 2009-12-31 4.350 579,603 -123,406 0.02% 2,521,200
2009-12-30 2009-12-28 4.231 703,009 +20,230 0.02% 2,974,600
2009-12-29 2009-12-24 4.370 682,779 +113,291 0.02% 2,983,502
2009-12-28 2009-12-22 4.093 569,488 -10,115 0.02% 2,330,821
2009-12-23 2009-12-21 4.014 579,603 +53,611 0.02% 2,326,380
2009-12-22 2009-12-18 4.211 525,992 +23,265 0.01% 2,215,199
2009-12-21 2009-12-17 4.488 502,727 +5,057 0.01% 2,256,379
2009-12-18 2009-12-16 4.508 497,670 +2,023 0.01% 2,243,521
2009-12-17 2009-12-15 4.686 495,647 +10,116 0.01% 2,322,602
2009-12-15 2009-12-11 5.002 485,531 -30,346 0.01% 2,428,798
2009-12-14 2009-12-10 4.844 515,877 +14,161 0.01% 2,498,999
2009-12-11 2009-12-09 5.180 501,716 -10,115 0.01% 2,599,041
2009-12-10 2009-12-08 5.081 511,831 -58,668 0.01% 2,600,840
2009-12-09 2009-12-07 4.844 570,499 +40,461 0.02% 2,763,598
2009-12-08 2009-12-04 4.627 530,038 +10,115 0.01% 2,452,318
2009-12-07 2009-12-03 4.548 519,923 +5,057 0.01% 2,364,399
2009-12-01 2009-11-27 4.034 514,866 -25,288 0.01% 2,076,722
2009-11-30 2009-11-26 4.370 540,154 +25,288 0.01% 2,360,281
2009-11-27 2009-11-25 4.429 514,866 +25,289 0.01% 2,280,322
2009-11-26 2009-11-24 4.508 489,577 -30,346 0.01% 2,207,038
2009-11-19 2009-11-17 4.489 519,923 -31,213 0.01% 2,334,153
2009-11-16 2009-11-12 4.452 551,136 -17,949 0.01% 2,453,402
2009-11-13 2009-11-11 4.262 569,085 +19,005 0.02% 2,425,502
2009-11-12 2009-11-10 4.281 550,080 -5,279 0.01% 2,354,921
2009-11-11 2009-11-09 4.414 555,359 +2,112 0.01% 2,451,160
2009-11-10 2009-11-06 4.489 553,247 +2,111 0.01% 2,483,759
2009-11-09 2009-11-05 4.376 551,136 +17,949 0.01% 2,411,642
2009-11-06 2009-11-04 4.414 533,187 -36,953 0.01% 2,353,301
2009-11-05 2009-11-03 3.978 570,140 +1,055 0.02% 2,267,999
2009-11-04 2009-11-02 4.205 569,085 +5,280 0.02% 2,393,162
2009-11-03 2009-10-30 3.978 563,805 -114,029 0.01% 2,242,798
2009-11-02 2009-10-29 3.618 677,834 -124,586 0.02% 2,452,442
2009-10-30 2009-10-28 3.429 802,420 +29,563 0.02% 2,751,201
2009-10-29 2009-10-27 3.523 772,857 +8,447 0.02% 2,723,040
2009-10-28 2009-10-23 3.523 764,410 -8,447 0.02% 2,693,279
2009-10-27 2009-10-22 3.618 772,857 -163,651 0.02% 2,796,240
2009-10-23 2009-10-21 3.353 936,508 -351,587 0.02% 3,139,979
2009-10-19 2009-10-15 2.614 1,288,095 -105,581 0.03% 3,367,200
2009-10-15 2009-10-13 2.633 1,393,676 +8,446 0.04% 3,669,599
2009-10-13 2009-10-09 2.576 1,385,230 -52,791 0.04% 3,568,640
2009-10-12 2009-10-08 2.576 1,438,021 -52,790 0.04% 3,704,641
2009-10-08 2009-10-06 2.519 1,490,811 -68,628 0.04% 3,755,919
2009-10-05 2009-09-30 2.406 1,559,439 -31,675 0.04% 3,751,579
2009-09-30 2009-09-28 2.387 1,591,114 +42,233 0.04% 3,797,640
2009-09-29 2009-09-25 2.519 1,548,881 +52,791 0.04% 3,902,219
2009-09-28 2009-09-24 2.500 1,496,090 +73,907 0.04% 3,740,879
2009-09-25 2009-09-23 2.614 1,422,183 +15,837 0.04% 3,717,719
2009-09-24 2009-09-22 2.652 1,406,346 +5,279 0.04% 3,729,600
2009-09-23 2009-09-21 2.671 1,401,067 +3,167 0.04% 3,742,140
2009-09-17 2009-09-15 2.633 1,397,900 +52,791 0.04% 3,680,721
2009-09-15 2009-09-11 2.841 1,345,109 -105,581 0.04% 3,822,000
2009-09-11 2009-09-09 2.747 1,450,690 +105,581 0.04% 3,984,599
2009-09-10 2009-09-08 2.822 1,345,109 +31,675 0.04% 3,796,520
2009-09-09 2009-09-07 2.917 1,313,434 -131,977 0.03% 3,831,519
2009-09-08 2009-09-04 2.860 1,445,411 -52,791 0.04% 4,134,379
2009-09-07 2009-09-03 2.822 1,498,202 -21,116 0.04% 4,228,620
2009-09-03 2009-09-01 2.747 1,519,318 -31,675 0.04% 4,173,099
2009-09-02 2009-08-31 2.538 1,550,993 +105,582 0.04% 3,936,920
2009-09-01 2009-08-28 2.614 1,445,411 +31,674 0.04% 3,778,439
2009-08-25 2009-08-21 2.709 1,413,737 +47,512 0.04% 3,829,540
2009-08-24 2009-08-20 2.785 1,366,225 +42,232 0.04% 3,804,360
2009-08-19 2009-08-17 2.822 1,323,993 +42,233 0.04% 3,736,921
2009-08-18 2009-08-14 2.993 1,281,760 +44,344 0.03% 3,836,240
2009-08-14 2009-08-12 3.031 1,237,416 +10,558 0.03% 3,750,401
2009-08-11 2009-08-07 3.050 1,226,858 +156,261 0.03% 3,741,641
2009-08-10 2009-08-06 3.182 1,070,597 +131,977 0.03% 3,407,040
2009-08-07 2009-08-05 3.182 938,620 +52,791 0.02% 2,987,040
2009-08-05 2009-08-03 3.239 885,829 -31,675 0.02% 2,869,380
2009-08-04 2009-07-31 3.182 917,504 -26,395 0.02% 2,919,841
2009-08-03 2009-07-30 3.144 943,899 +58,070 0.03% 2,968,080
2009-07-31 2009-07-29 3.201 885,829 +179,488 0.02% 2,835,820
2009-07-30 2009-07-28 3.315 706,341 -228,056 0.02% 2,341,502
2009-07-29 2009-07-27 3.220 934,397 -163,651 0.02% 3,009,001
2009-07-28 2009-07-24 3.107 1,098,048 +42,233 0.03% 3,411,200
2009-07-27 2009-07-23 3.107 1,055,815 +63,348 0.03% 3,279,999
2009-07-24 2009-07-22 3.050 992,467 +21,117 0.03% 3,026,801
2009-07-23 2009-07-21 3.088 971,350 +15,837 0.03% 2,999,199
2009-07-22 2009-07-20 3.144 955,513 -31,674 0.03% 3,004,600
2009-07-20 2009-07-16 3.012 987,187 +31,674 0.03% 2,973,299
2009-07-17 2009-07-15 3.031 955,513 -26,395 0.03% 2,896,000
2009-07-16 2009-07-14 2.936 981,908 +15,837 0.03% 2,882,999
2009-07-15 2009-07-13 2.879 966,071 +5,279 0.03% 2,781,600
2009-07-14 2009-07-10 3.012 960,792 +5,279 0.03% 2,893,800
2009-07-13 2009-07-09 3.031 955,513 +179,489 0.03% 2,896,000
2009-07-10 2009-07-08 3.107 776,024 -21,117 0.02% 2,410,799
2009-07-09 2009-07-07 3.220 797,141 +195,326 0.02% 2,567,001
2009-07-08 2009-07-06 3.315 601,815 +15,837 0.02% 1,995,001
2009-07-07 2009-07-03 3.277 585,978 -9,502 0.02% 1,920,301
2009-07-06 2009-07-02 3.239 595,480 +15,837 0.02% 1,928,880
2009-07-03 2009-06-30 3.258 579,643 -5,279 0.02% 1,888,561
2009-06-30 2009-06-26 3.372 584,922 -10,558 0.02% 1,972,241
2009-06-29 2009-06-25 3.353 595,480 +10,558 0.02% 1,996,560
2009-06-26 2009-06-24 3.182 584,922 +5,279 0.02% 1,861,441
2009-06-25 2009-06-23 3.182 579,643 -26,395 0.02% 1,844,641
2009-06-24 2009-06-22 3.069 606,038 -21,116 0.02% 1,859,760
2009-06-22 2009-06-18 3.107 627,154 +10,558 0.02% 1,948,319
2009-06-19 2009-06-17 3.220 616,596 +21,116 0.02% 1,985,599
2009-06-16 2009-06-12 3.391 595,480 -5,279 0.02% 2,019,120
2009-06-15 2009-06-11 3.353 600,759 -10,558 0.02% 2,014,260
2009-06-11 2009-06-09 3.182 611,317 +22,172 0.02% 1,945,440
2009-06-10 2009-06-08 3.334 589,145 +10,558 0.02% 1,964,160
2009-06-09 2009-06-05 3.334 578,587 -31,674 0.02% 1,928,960
2009-06-08 2009-06-04 3.334 610,261 -10,558 0.02% 2,034,559
2009-06-05 2009-06-03 3.410 620,819 +15,837 0.02% 2,116,798
2009-06-04 2009-06-02 3.296 604,982 -5,279 0.02% 1,994,039
2009-06-03 2009-06-01 3.448 610,261 +10,558 0.02% 2,103,919
2009-06-02 2009-05-29 3.334 599,703 -73,907 0.02% 1,999,359
2009-06-01 2009-05-27 3.144 673,610 +5,279 0.02% 2,118,159
2009-05-27 2009-05-25 3.050 668,331 -21,116 0.02% 2,038,259
2009-05-26 2009-05-22 2.917 689,447 -5,280 0.02% 2,011,239
2009-05-25 2009-05-21 3.035 694,727 +10,559 0.02% 2,108,233
2009-05-22 2009-05-20 3.053 684,168 +9,316 0.02% 2,089,086
2009-05-21 2009-05-19 2.978 674,852 -5,305 0.02% 2,009,760
2009-05-20 2009-05-18 2.865 680,157 -21,222 0.02% 1,948,639
2009-05-19 2009-05-15 2.827 701,379 +24,405 0.02% 1,983,000
2009-05-18 2009-05-14 2.959 676,974 -21,222 0.02% 2,003,320
2009-05-13 2009-05-11 2.601 698,196 -10,611 0.02% 1,816,080
2009-05-11 2009-05-07 2.639 708,807 +37,138 0.02% 1,870,401
2009-05-07 2009-05-05 2.563 671,669 -15,916 0.02% 1,721,761
2009-05-06 2009-05-04 2.469 687,585 -37,138 0.02% 1,697,760
2009-05-05 2009-04-30 2.394 724,723 +26,527 0.02% 1,734,820
2009-05-04 2009-04-29 2.262 698,196 -111,414 0.02% 1,579,200
2009-04-30 2009-04-28 1.998 809,610 +82,765 0.02% 1,617,560
2009-04-28 2009-04-24 2.111 726,845 +26,527 0.02% 1,534,400
2009-04-24 2009-04-22 1.885 700,318 -63,665 0.02% 1,320,000
2009-04-23 2009-04-21 1.828 763,983 +26,527 0.02% 1,396,799
2009-04-22 2009-04-20 1.941 737,456 +26,527 0.02% 1,431,700
2009-04-21 2009-04-17 1.979 710,929 -307,715 0.02% 1,407,000
2009-04-20 2009-04-16 1.772 1,018,644 -10,611 0.03% 1,804,799
2009-04-17 2009-04-15 1.772 1,029,255 +26,527 0.03% 1,823,599
2009-04-16 2009-04-14 1.753 1,002,728 -79,582 0.03% 1,757,700
2009-04-14 2009-04-08 1.583 1,082,310 +26,528 0.03% 1,713,601
2009-04-08 2009-04-06 1.734 1,055,782 +334,242 0.03% 1,830,799
2009-04-07 2009-04-03 1.772 721,540 -15,916 0.02% 1,278,400
2009-04-06 2009-04-02 1.715 737,456 -70,032 0.02% 1,264,900
2009-04-03 2009-04-01 1.546 807,488 -31,833 0.02% 1,248,040
2009-04-01 2009-03-30 1.432 839,321 +5,306 0.02% 1,202,321
2009-03-31 2009-03-27 1.508 834,015 +32,894 0.02% 1,257,600
2009-03-26 2009-03-24 1.583 801,121 -53,055 0.02% 1,268,399
2009-03-25 2009-03-23 1.508 854,176 -15,916 0.02% 1,288,000
2009-03-23 2009-03-19 1.470 870,092 +26,527 0.02% 1,279,200
2009-03-20 2009-03-18 1.432 843,565 +112,475 0.02% 1,208,400
2009-03-17 2009-03-13 1.338 731,090 +74,277 0.02% 978,381
2009-03-11 2009-03-09 1.225 656,813 -10,611 0.02% 804,699
2009-03-10 2009-03-06 1.244 667,424 -15,917 0.02% 830,280
2009-03-06 2009-03-04 1.319 683,341 +26,528 0.02% 901,601
2009-02-26 2009-02-24 1.357 656,813 -26,528 0.02% 891,359
2009-02-25 2009-02-23 1.414 683,341 +26,528 0.02% 966,001
2009-02-13 2009-02-11 1.451 656,813 -26,528 0.02% 953,259
2009-02-12 2009-02-10 1.470 683,341 -26,527 0.02% 1,004,641
2009-02-11 2009-02-09 1.508 709,868 +26,527 0.02% 1,070,400
2009-02-10 2009-02-06 1.527 683,341 +26,528 0.02% 1,043,281
2009-02-05 2009-02-03 1.376 656,813 -26,528 0.02% 903,739
2009-02-04 2009-02-02 1.376 683,341 +26,528 0.02% 940,241
2009-02-02 2009-01-29 1.376 656,813 +15,916 0.02% 903,739
2009-01-30 2009-01-23 1.319 640,897 -10,611 0.02% 845,600
2009-01-29 2009-01-22 1.338 651,508 -15,916 0.02% 871,880
2009-01-23 2009-01-21 1.338 667,424 -10,611 0.02% 893,180
2009-01-21 2009-01-19 1.395 678,035 +31,832 0.02% 945,720
2009-01-20 2009-01-16 1.414 646,203 -15,916 0.02% 913,501
2009-01-19 2009-01-15 1.319 662,119 +15,916 0.02% 873,600
2009-01-16 2009-01-14 1.395 646,203 -47,749 0.02% 901,321
2009-01-14 2009-01-12 1.395 693,952 +47,749 0.02% 967,921
2009-01-13 2009-01-09 1.527 646,203 -26,527 0.02% 986,581
2009-01-12 2009-01-08 1.527 672,730 +10,611 0.02% 1,027,080
2009-01-09 2009-01-07 1.583 662,119 +26,527 0.02% 1,048,320
2009-01-08 2009-01-06 1.621 635,592 -74,276 0.02% 1,030,281
2009-01-07 2009-01-05 1.527 709,868 -26,527 0.02% 1,083,780
2009-01-06 2009-01-02 1.508 736,395 +26,527 0.02% 1,110,400
2009-01-05 2008-12-31 1.414 709,868 +26,527 0.02% 1,003,500
2008-12-30 2008-12-24 1.451 683,341 -95,498 0.02% 991,761
2008-12-29 2008-12-22 1.414 778,839 +106,109 0.02% 1,101,001
2008-12-23 2008-12-19 1.527 672,730 +63,666 0.02% 1,027,080
2008-12-22 2008-12-18 1.508 609,064 -132,636 0.02% 918,399
2008-12-19 2008-12-17 1.376 741,700 -206,913 0.02% 1,020,539
2008-12-18 2008-12-16 1.263 948,613 -111,414 0.03% 1,197,961
2008-12-17 2008-12-15 1.206 1,060,027 -53,054 0.03% 1,278,720
2008-12-16 2008-12-12 1.131 1,113,081 +79,581 0.03% 1,258,800
2008-12-15 2008-12-11 1.225 1,033,500 +26,528 0.03% 1,266,200
2008-12-12 2008-12-10 1.244 1,006,972 +238,744 0.03% 1,252,679
2008-12-11 2008-12-09 1.150 768,228 +53,055 0.02% 883,280
2008-12-10 2008-12-08 1.206 715,173 +106,109 0.02% 862,720
2008-12-09 2008-12-05 1.112 609,064 +26,527 0.02% 677,319
2008-12-08 2008-12-04 0.999 582,537 -53,055 0.02% 581,940
2008-12-05 2008-12-03 1.018 635,592 -265,272 0.02% 646,920
2008-12-04 2008-12-02 0.942 900,864 +265,272 0.02% 849,000
2008-12-01 2008-11-27 0.886 635,592 -8,488 0.02% 563,060
2008-11-28 2008-11-26 0.829 644,080 +8,488 0.02% 534,160
2008-11-27 2008-11-25 0.754 635,592 +26,528 0.02% 479,200
2008-11-26 2008-11-24 0.848 609,064 +26,527 0.02% 516,600
2008-11-21 2008-11-19 0.980 582,537 +10,611 0.02% 570,960
2008-11-14 2008-11-12 1.131 571,926 -53,055 0.02% 646,800
2008-11-13 2008-11-11 1.187 624,981 +58,360 0.02% 742,140
2008-11-11 2008-11-07 1.150 566,621 -79,582 0.01% 651,480
2008-11-10 2008-11-06 1.150 646,203 +26,528 0.02% 742,981
2008-11-07 2008-11-05 1.225 619,675 +53,054 0.02% 759,200
2008-11-06 2008-11-04 1.169 566,621 -10,611 0.01% 662,160
2008-11-04 2008-10-31 1.056 577,232 -53,054 0.02% 609,280
2008-11-03 2008-10-30 1.037 630,286 +53,054 0.02% 653,400
2008-10-30 2008-10-28 0.895 577,232 -30,380 0.02% 516,800
2008-10-29 2008-10-27 0.815 607,612 -5,585 0.02% 495,040
2008-10-03 2008-09-30 1.325 613,197 +11,169 0.02% 812,520
2008-09-30 2008-09-26 1.432 602,028 -27,923 0.02% 862,400
2008-09-29 2008-09-25 1.397 629,951 +27,923 0.02% 879,840
2008-09-24 2008-09-22 1.540 602,028 -27,923 0.02% 927,080
2008-09-23 2008-09-19 1.522 629,951 +22,339 0.02% 958,800
2008-09-18 2008-09-16 1.432 607,612 -55,847 0.02% 870,399
2008-09-17 2008-09-12 1.504 663,459 +55,847 0.02% 997,920
2008-09-09 2008-09-05 1.629 607,612 +11,169 0.02% 990,079
2008-09-08 2008-09-04 1.791 596,443 -6,702 0.01% 1,068,000
2008-09-05 2008-09-03 1.809 603,145 +6,702 0.02% 1,090,801
2008-08-28 2008-08-26 1.862 596,443 -3,351 0.01% 1,110,720
2008-08-27 2008-08-25 1.898 599,794 +3,351 0.02% 1,138,440
2008-08-25 2008-08-20 1.916 596,443 -27,923 0.01% 1,142,760
2008-08-21 2008-08-19 1.809 624,366 +1,116 0.02% 1,129,179
2008-08-19 2008-08-15 1.844 623,250 -112,810 0.02% 1,149,481
2008-08-18 2008-08-14 1.844 736,060 +139,617 0.02% 1,357,540
2008-08-14 2008-08-12 1.862 596,443 -55,847 0.01% 1,110,720
2008-08-13 2008-08-11 1.862 652,290 -27,923 0.02% 1,214,720
2008-08-12 2008-08-08 1.916 680,213 +27,923 0.02% 1,303,260
2008-08-11 2008-08-07 1.934 652,290 +55,847 0.02% 1,261,440
2008-08-01 2008-07-30 2.149 596,443 -27,923 0.01% 1,281,600
2008-07-31 2008-07-29 2.131 624,366 +11,169 0.02% 1,330,419
2008-07-30 2008-07-28 2.167 613,197 -307,157 0.02% 1,328,580
2008-07-29 2008-07-25 2.131 920,354 +212,217 0.02% 1,961,120
2008-07-28 2008-07-24 2.202 708,137 +55,847 0.02% 1,559,641
2008-07-25 2008-07-23 2.185 652,290 -8,935 0.02% 1,424,960
2008-07-24 2008-07-22 2.059 661,225 +55,846 0.02% 1,361,599
2008-07-23 2008-07-21 2.077 605,379 -27,923 0.02% 1,257,441
2008-07-21 2008-07-17 2.023 633,302 +27,923 0.02% 1,281,420
2008-07-18 2008-07-16 1.988 605,379 -67,016 0.02% 1,203,241
2008-07-17 2008-07-15 1.970 672,395 +8,936 0.02% 1,324,401
2008-07-16 2008-07-14 2.113 663,459 +67,016 0.02% 1,401,840
2008-07-15 2008-07-11 2.256 596,443 -11,169 0.01% 1,345,680
2008-07-14 2008-07-10 2.185 607,612 +27,923 0.02% 1,327,359
2008-07-11 2008-07-09 2.095 579,689 -33,508 0.01% 1,214,460
2008-07-10 2008-07-08 2.023 613,197 +33,508 0.02% 1,240,740
2008-06-17 2008-06-13 2.346 579,689 -44,677 0.01% 1,359,780
2008-06-11 2008-06-06 2.704 624,366 +27,923 0.02% 1,688,179
2008-06-04 2008-06-02 2.811 596,443 +5,585 0.01% 1,676,760
2008-05-30 2008-05-28 2.722 590,858 +55,846 0.01% 1,608,159
2008-05-23 2008-05-21 2.837 535,012 -8,601 0.01% 1,517,976
2008-05-21 2008-05-19 2.925 543,613 -28,372 0.01% 1,590,279
2008-05-20 2008-05-16 2.908 571,985 +28,372 0.01% 1,663,199
2008-05-16 2008-05-14 2.943 543,613 +5,674 0.01% 1,599,859
2008-05-06 2008-05-02 3.154 537,939 +45,396 0.01% 1,696,921
2008-05-05 2008-04-30 3.066 492,543 +28,372 0.01% 1,510,320
2008-05-02 2008-04-29 3.119 464,171 +11,349 0.01% 1,447,861
2008-04-30 2008-04-28 3.049 452,822 +17,024 0.01% 1,380,541
2008-04-29 2008-04-25 3.031 435,798 -68,094 0.01% 1,320,959
2008-04-28 2008-04-24 3.066 503,892 +68,094 0.01% 1,545,120
2008-04-18 2008-04-16 2.802 435,798 -34,047 0.01% 1,221,119
2008-04-17 2008-04-15 2.784 469,845 +11,349 0.01% 1,308,239
2008-04-16 2008-04-14 2.802 458,496 +22,698 0.01% 1,284,719
2008-04-15 2008-04-11 3.014 435,798 -5,675 0.01% 1,313,279
2008-04-14 2008-04-10 2.925 441,473 -17,023 0.01% 1,291,480
2008-04-10 2008-04-08 2.925 458,496 -28,373 0.01% 1,341,279
2008-04-09 2008-04-07 2.996 486,869 +34,047 0.01% 1,458,601
2008-04-08 2008-04-03 3.014 452,822 -11,349 0.01% 1,364,581
2008-04-07 2008-04-02 2.908 464,171 -17,023 0.01% 1,349,701
2008-04-03 2008-04-01 2.802 481,194 -28,372 0.01% 1,348,320
2008-04-01 2008-03-28 2.873 509,566 +28,372 0.01% 1,463,739
2008-03-28 2008-03-26 2.749 481,194 -56,745 0.01% 1,322,880
2008-03-25 2008-03-19 2.661 537,939 -11,349 0.01% 1,431,481
2008-03-20 2008-03-18 2.573 549,288 +11,349 0.01% 1,413,281
2008-03-19 2008-03-17 2.626 537,939 +39,721 0.01% 1,412,521
2008-03-18 2008-03-14 2.837 498,218 -17,023 0.01% 1,413,581
2008-03-17 2008-03-13 2.961 515,241 +5,675 0.01% 1,525,440
2008-03-14 2008-03-12 3.066 509,566 +17,023 0.01% 1,562,519
2008-03-12 2008-03-10 2.996 492,543 -56,745 0.01% 1,475,600
2008-03-11 2008-03-07 3.049 549,288 +11,349 0.01% 1,674,641
2008-03-10 2008-03-06 3.172 537,939 +45,396 0.01% 1,706,401
2008-03-07 2008-03-05 3.190 492,543 -22,698 0.01% 1,571,080
2008-03-05 2008-03-03 3.348 515,241 -17,023 0.01% 1,725,200
2008-03-04 2008-02-29 3.295 532,264 +34,046 0.01% 1,754,059
2008-03-03 2008-02-28 3.401 498,218 -56,744 0.01% 1,694,542
2008-02-29 2008-02-27 3.260 554,962 +11,349 0.01% 1,809,300
2008-02-28 2008-02-26 3.225 543,613 +5,674 0.01% 1,753,139
2008-02-22 2008-02-20 3.260 537,939 -19,293 0.01% 1,753,801
2008-02-20 2008-02-18 3.260 557,232 +34,047 0.01% 1,816,700
2008-02-19 2008-02-15 3.366 523,185 +39,721 0.01% 1,761,020
2008-02-15 2008-02-13 3.331 483,464 -3,405 0.01% 1,610,280
2008-02-14 2008-02-12 3.084 486,869 -28,372 0.01% 1,501,501
2008-02-13 2008-02-11 3.031 515,241 +11,349 0.01% 1,561,760
2008-02-12 2008-02-06 3.066 503,892 +17,023 0.01% 1,545,120
2008-02-11 2008-02-04 3.154 486,869 -45,395 0.01% 1,535,821
2008-02-05 2008-02-01 2.855 532,264 +56,744 0.01% 1,519,559
2008-01-31 2008-01-29 2.996 475,520 -22,698 0.01% 1,424,601
2008-01-30 2008-01-28 2.978 498,218 +5,675 0.01% 1,483,821
2008-01-29 2008-01-25 3.172 492,543 +17,023 0.01% 1,562,400
2008-01-28 2008-01-24 3.014 475,520 +5,675 0.01% 1,432,981
2008-01-23 2008-01-21 3.172 469,845 +39,721 0.01% 1,490,399
2008-01-22 2008-01-18 3.507 430,124 +11,349 0.01% 1,508,420
2008-01-18 2008-01-16 3.613 418,775 +1,135 0.01% 1,512,900
2008-01-15 2008-01-11 4.053 417,640 -5,675 0.01% 1,692,799
2008-01-11 2008-01-09 3.912 423,315 -5,674 0.01% 1,656,121
2008-01-10 2008-01-08 3.948 428,989 +5,674 0.01% 1,693,440
2008-01-09 2008-01-07 4.071 423,315 -2,269 0.01% 1,723,261
2008-01-08 2008-01-04 4.177 425,584 -5,675 0.01% 1,777,498
2008-01-04 2008-01-02 4.106 431,259 +11,349 0.01% 1,770,800
2007-12-28 2007-12-24 4.353 419,910 +11,349 0.01% 1,827,800
2007-12-20 2007-12-18 3.595 408,561 -5,675 0.01% 1,468,800
2007-12-18 2007-12-14 3.877 414,236 +2,270 0.01% 1,606,002
2007-12-12 2007-12-10 4.353 411,966 -5,674 0.01% 1,793,221
2007-12-10 2007-12-06 4.511 417,640 -5,675 0.01% 1,884,159
2007-12-07 2007-12-05 4.582 423,315 -5,674 0.01% 1,939,602
2007-12-06 2007-12-04 4.547 428,989 +5,674 0.01% 1,950,480
2007-12-04 2007-11-30 4.476 423,315 -17,023 0.01% 1,894,842
2007-12-03 2007-11-29 4.282 440,338 +22,698 0.01% 1,885,680
2007-11-30 2007-11-28 4.106 417,640 +5,674 0.01% 1,714,879
2007-11-29 2007-11-27 4.159 411,966 +5,675 0.01% 1,713,361
2007-11-26 2007-11-22 4.106 406,291 +9,079 0.01% 1,668,279
2007-11-23 2007-11-21 4.335 397,212 +11,349 0.01% 1,721,999
2007-11-22 2007-11-20 4.529 385,863 +11,349 0.01% 1,747,599
2007-11-20 2007-11-16 4.776 374,514 +1,135 0.01% 1,788,599
2007-11-19 2007-11-15 5.146 373,379 +11,349 0.01% 1,921,358
2007-11-15 2007-11-13 5.040 362,030 -5,675 0.01% 1,824,678
2007-11-13 2007-11-09 5.357 367,705 +22,698 0.01% 1,969,920
2007-11-12 2007-11-08 5.463 345,007 +5,674 0.01% 1,884,799
2007-11-09 2007-11-07 5.639 339,333 -170,233 0.01% 1,913,602
2007-11-08 2007-11-06 5.498 509,566 -51,071 0.01% 2,801,758
2007-11-07 2007-11-05 5.287 560,637 +178,178 0.01% 2,964,002
2007-11-06 2007-11-02 5.639 382,459 +90,792 0.01% 2,156,803
2007-11-05 2007-11-01 5.745 291,667 -56,745 0.01% 1,675,639
2007-11-02 2007-10-31 5.745 348,412 +17,024 0.01% 2,001,641
2007-11-01 2007-10-30 5.675 331,388 +56,744 0.01% 1,880,478
2007-10-31 2007-10-29 5.833 274,644 -17,023 0.01% 1,602,041
2007-10-30 2007-10-26 5.833 291,667 -102,140 0.01% 1,701,339
2007-10-29 2007-10-25 5.639 393,807 +17,023 0.01% 2,220,797
2007-10-26 2007-10-24 5.657 376,784 -5,675 0.01% 2,131,440
2007-10-25 2007-10-23 5.692 382,459 +102,141 0.01% 2,177,023
2007-10-24 2007-10-22 5.569 280,318 +11,349 0.01% 1,561,038
2007-10-23 2007-10-18 5.886 268,969 +9,079 0.01% 1,583,158
2007-10-18 2007-10-16 5.705 259,890 -9,079 0.01% 1,482,545
2007-10-17 2007-10-15 5.757 268,969 +15,233 0.01% 1,548,456
2007-10-16 2007-10-12 5.914 253,736 -53,719 0.01% 1,500,719
2007-10-15 2007-10-11 5.407 307,455 +2,286 0.01% 1,662,420
2007-10-12 2007-10-10 4.847 305,169 -17,144 0.01% 1,479,179
2007-10-10 2007-10-08 4.620 322,313 +74,292 0.01% 1,488,958
2007-10-09 2007-10-05 4.847 248,021 -34,289 0.01% 1,202,178
2007-10-05 2007-10-03 4.707 282,310 -177,158 0.01% 1,328,860
2007-10-04 2007-10-02 4.567 459,468 -158,871 0.01% 2,098,439
2007-10-03 2007-09-28 4.252 618,339 -17,144 0.02% 2,629,260
2007-10-02 2007-09-27 4.270 635,483 -22,859 0.02% 2,713,279
2007-09-28 2007-09-25 4.287 658,342 +348,601 0.02% 2,822,398
2007-09-21 2007-09-19 4.760 309,741 -88,008 0.01% 1,474,240
2007-09-20 2007-09-18 4.830 397,749 +48,005 0.01% 1,920,962
2007-09-19 2007-09-17 4.742 349,744 -48,005 0.01% 1,658,518
2007-09-18 2007-09-14 4.357 397,749 +182,873 0.01% 1,733,042
2007-09-17 2007-09-13 4.550 214,876 -82,292 0.01% 977,602
2007-09-14 2007-09-12 4.077 297,168 -74,293 0.01% 1,211,598
2007-09-13 2007-09-11 4.007 371,461 +40,004 0.01% 1,488,502
2007-09-12 2007-09-10 3.937 331,457 -17,144 0.01% 1,305,000
2007-09-07 2007-09-05 3.815 348,601 -114,296 0.01% 1,329,798
2007-09-05 2007-09-03 3.990 462,897 +5,715 0.01% 1,846,800
2007-09-04 2007-08-31 3.780 457,182 +114,295 0.01% 1,727,999
2007-09-03 2007-08-30 3.710 342,887 +17,145 0.01% 1,272,001
2007-08-24 2007-08-22 3.657 325,742 +11,429 0.01% 1,191,299
2007-08-15 2007-08-13 3.972 314,313 +57,148 0.01% 1,248,501
2007-08-08 2007-08-06 4.235 257,165 -57,148 0.01% 1,089,000
2007-08-06 2007-08-02 4.182 314,313 -22,859 0.01% 1,314,501
2007-08-03 2007-08-01 4.182 337,172 +17,144 0.01% 1,410,100
2007-08-02 2007-07-31 4.357 320,028 -10,286 0.01% 1,394,402
2007-08-01 2007-07-30 4.340 330,314 +10,286 0.01% 1,433,439
2007-07-30 2007-07-26 4.252 320,028 +5,715 0.01% 1,360,802
2007-07-26 2007-07-24 4.445 314,313 -3,429 0.01% 1,397,001
2007-07-25 2007-07-23 4.427 317,742 -34,288 0.01% 1,406,682
2007-07-24 2007-07-20 4.095 352,030 +17,144 0.01% 1,441,439
2007-07-20 2007-07-18 3.920 334,886 -11,430 0.01% 1,312,640
2007-07-19 2007-07-17 4.025 346,316 -11,429 0.01% 1,393,802
2007-07-17 2007-07-13 3.990 357,745 -85,722 0.01% 1,427,280
2007-07-16 2007-07-12 3.920 443,467 +28,574 0.01% 1,738,241
2007-07-13 2007-07-11 4.025 414,893 -2,286 0.01% 1,669,800
2007-07-12 2007-07-10 4.112 417,179 -5,715 0.01% 1,715,501
2007-07-09 2007-07-05 4.112 422,894 +120,011 0.01% 1,739,002
2007-07-06 2007-07-04 3.797 302,883 -5,715 0.01% 1,150,099
2007-06-29 2007-06-27 3.482 308,598 +5,715 0.01% 1,074,600
2007-06-26 2007-06-22 3.605 302,883 0.01% 1,091,799

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